Mobidays Inc. (KOSDAQ:363260)
South Korea
· Delayed Price · Currency is KRW 1,505.00
+1.00 (0.07%)
At close: Mar 6, 2026
Mobidays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,504.00 | 1,517.00 | 1,462.00 | 1,505.00 | 1,505.00 | 0.07% | 96,582 |
| Mar 5, 2026 | 1,399.00 | 1,518.00 | 1,399.00 | 1,504.00 | 1,504.00 | 8.44% | 263,952 |
| Mar 4, 2026 | 1,505.00 | 1,510.00 | 1,370.00 | 1,387.00 | 1,387.00 | -9.11% | 450,193 |
| Mar 3, 2026 | 1,558.00 | 1,573.00 | 1,521.00 | 1,526.00 | 1,526.00 | -2.18% | 313,693 |
| Feb 27, 2026 | 1,575.00 | 1,592.00 | 1,558.00 | 1,560.00 | 1,560.00 | -1.14% | 205,691 |
| Feb 26, 2026 | 1,605.00 | 1,634.00 | 1,577.00 | 1,578.00 | 1,578.00 | -1.56% | 312,668 |
| Feb 25, 2026 | 1,647.00 | 1,649.00 | 1,603.00 | 1,603.00 | 1,603.00 | -1.54% | 385,671 |
| Feb 24, 2026 | 1,550.00 | 1,828.00 | 1,550.00 | 1,628.00 | 1,628.00 | 4.49% | 3,270,363 |
| Feb 23, 2026 | 1,579.00 | 1,579.00 | 1,542.00 | 1,558.00 | 1,558.00 | -0.45% | 150,015 |
| Feb 20, 2026 | 1,567.00 | 1,592.00 | 1,558.00 | 1,565.00 | 1,565.00 | -0.89% | 147,256 |
| Feb 19, 2026 | 1,571.00 | 1,600.00 | 1,571.00 | 1,579.00 | 1,579.00 | 0.96% | 120,086 |
| Feb 13, 2026 | 1,588.00 | 1,601.00 | 1,559.00 | 1,564.00 | 1,564.00 | -2.49% | 182,344 |
| Feb 12, 2026 | 1,605.00 | 1,615.00 | 1,551.00 | 1,604.00 | 1,604.00 | -0.68% | 87,921 |
| Feb 11, 2026 | 1,590.00 | 1,615.00 | 1,574.00 | 1,615.00 | 1,615.00 | 1.57% | 123,369 |
| Feb 10, 2026 | 1,581.00 | 1,598.00 | 1,575.00 | 1,590.00 | 1,590.00 | - | 106,612 |
| Feb 9, 2026 | 1,581.00 | 1,601.00 | 1,572.00 | 1,590.00 | 1,590.00 | 0.57% | 82,228 |
| Feb 6, 2026 | 1,610.00 | 1,610.00 | 1,535.00 | 1,581.00 | 1,581.00 | -1.86% | 194,934 |
| Feb 5, 2026 | 1,627.00 | 1,637.00 | 1,590.00 | 1,611.00 | 1,611.00 | -0.86% | 71,493 |
| Feb 4, 2026 | 1,623.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,625.00 | 0.06% | 143,484 |
| Feb 3, 2026 | 1,608.00 | 1,635.00 | 1,600.00 | 1,624.00 | 1,624.00 | 1.37% | 121,719 |
| Feb 2, 2026 | 1,666.00 | 1,694.00 | 1,600.00 | 1,602.00 | 1,602.00 | -4.64% | 236,279 |
| Jan 30, 2026 | 1,650.00 | 1,743.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1.82% | 392,920 |
| Jan 29, 2026 | 1,664.00 | 1,672.00 | 1,623.00 | 1,650.00 | 1,650.00 | -0.36% | 152,841 |
| Jan 28, 2026 | 1,653.00 | 1,687.00 | 1,650.00 | 1,656.00 | 1,656.00 | -0.12% | 263,353 |
| Jan 27, 2026 | 1,580.00 | 1,737.00 | 1,580.00 | 1,658.00 | 1,658.00 | 3.82% | 732,335 |
| Jan 26, 2026 | 1,564.00 | 1,600.00 | 1,564.00 | 1,597.00 | 1,597.00 | 1.14% | 107,133 |
| Jan 23, 2026 | 1,565.00 | 1,625.00 | 1,563.00 | 1,579.00 | 1,579.00 | 2.47% | 293,448 |
| Jan 22, 2026 | 1,525.00 | 1,630.00 | 1,518.00 | 1,541.00 | 1,541.00 | 1.52% | 440,972 |
| Jan 21, 2026 | 1,548.00 | 1,548.00 | 1,506.00 | 1,518.00 | 1,518.00 | -2.00% | 182,752 |
| Jan 20, 2026 | 1,510.00 | 1,557.00 | 1,510.00 | 1,549.00 | 1,549.00 | 2.04% | 87,534 |
| Jan 19, 2026 | 1,526.00 | 1,555.00 | 1,512.00 | 1,518.00 | 1,518.00 | -0.52% | 147,990 |
| Jan 16, 2026 | 1,536.00 | 1,565.00 | 1,524.00 | 1,526.00 | 1,526.00 | -0.65% | 96,370 |
| Jan 15, 2026 | 1,534.00 | 1,545.00 | 1,512.00 | 1,536.00 | 1,536.00 | -0.58% | 121,136 |
| Jan 14, 2026 | 1,555.00 | 1,562.00 | 1,540.00 | 1,545.00 | 1,545.00 | -0.90% | 78,109 |
| Jan 13, 2026 | 1,576.00 | 1,598.00 | 1,559.00 | 1,559.00 | 1,559.00 | -1.45% | 71,055 |
| Jan 12, 2026 | 1,565.00 | 1,605.00 | 1,556.00 | 1,582.00 | 1,582.00 | 1.15% | 74,719 |
| Jan 9, 2026 | 1,556.00 | 1,576.00 | 1,515.00 | 1,564.00 | 1,564.00 | 1.89% | 55,567 |
| Jan 8, 2026 | 1,560.00 | 1,579.00 | 1,529.00 | 1,535.00 | 1,535.00 | -1.54% | 137,500 |
| Jan 7, 2026 | 1,598.00 | 1,617.00 | 1,556.00 | 1,559.00 | 1,559.00 | -2.44% | 206,477 |
| Jan 6, 2026 | 1,636.00 | 1,652.00 | 1,592.00 | 1,598.00 | 1,598.00 | -2.32% | 109,047 |
| Jan 5, 2026 | 1,640.00 | 1,657.00 | 1,614.00 | 1,636.00 | 1,636.00 | -0.24% | 96,838 |
| Jan 2, 2026 | 1,585.00 | 1,645.00 | 1,583.00 | 1,640.00 | 1,640.00 | 3.47% | 143,163 |
| Dec 30, 2025 | 1,580.00 | 1,607.00 | 1,569.00 | 1,585.00 | 1,585.00 | -0.44% | 89,701 |
| Dec 29, 2025 | 1,600.00 | 1,627.00 | 1,567.00 | 1,592.00 | 1,592.00 | 0.51% | 114,431 |
| Dec 26, 2025 | 1,585.00 | 1,594.00 | 1,565.00 | 1,584.00 | 1,584.00 | -0.63% | 102,420 |
| Dec 24, 2025 | 1,603.00 | 1,612.00 | 1,589.00 | 1,594.00 | 1,594.00 | -0.93% | 88,375 |
| Dec 23, 2025 | 1,642.00 | 1,666.00 | 1,604.00 | 1,609.00 | 1,609.00 | -2.72% | 145,434 |
| Dec 22, 2025 | 1,659.00 | 1,677.00 | 1,645.00 | 1,654.00 | 1,654.00 | 0.43% | 169,649 |
| Dec 19, 2025 | 1,649.00 | 1,670.00 | 1,610.00 | 1,647.00 | 1,647.00 | 3.39% | 274,031 |
| Dec 18, 2025 | 1,587.00 | 1,624.00 | 1,571.00 | 1,593.00 | 1,593.00 | -1.36% | 196,270 |
| Dec 17, 2025 | 1,621.00 | 1,647.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.74% | 96,066 |
| Dec 16, 2025 | 1,685.00 | 1,685.00 | 1,619.00 | 1,627.00 | 1,627.00 | -2.63% | 112,620 |
| Dec 15, 2025 | 1,631.00 | 1,674.00 | 1,606.00 | 1,671.00 | 1,671.00 | 1.95% | 140,390 |
| Dec 12, 2025 | 1,632.00 | 1,639.00 | 1,620.00 | 1,639.00 | 1,639.00 | 0.61% | 66,235 |
| Dec 11, 2025 | 1,623.00 | 1,643.00 | 1,617.00 | 1,629.00 | 1,629.00 | 0.25% | 63,098 |
| Dec 10, 2025 | 1,630.00 | 1,639.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.31% | 61,163 |
| Dec 9, 2025 | 1,615.00 | 1,642.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.93% | 149,527 |
| Dec 8, 2025 | 1,594.00 | 1,620.00 | 1,583.00 | 1,615.00 | 1,615.00 | 1.32% | 138,984 |
| Dec 5, 2025 | 1,600.00 | 1,601.00 | 1,572.00 | 1,594.00 | 1,594.00 | -0.38% | 99,886 |
| Dec 4, 2025 | 1,610.00 | 1,622.00 | 1,586.00 | 1,600.00 | 1,600.00 | -0.56% | 115,459 |
| Dec 3, 2025 | 1,644.00 | 1,644.00 | 1,603.00 | 1,609.00 | 1,609.00 | 0.12% | 115,784 |
| Dec 2, 2025 | 1,588.00 | 1,614.00 | 1,588.00 | 1,607.00 | 1,607.00 | 1.32% | 99,908 |
| Dec 1, 2025 | 1,640.00 | 1,659.00 | 1,585.00 | 1,586.00 | 1,586.00 | -3.53% | 145,650 |
| Nov 28, 2025 | 1,571.00 | 1,644.00 | 1,571.00 | 1,644.00 | 1,644.00 | 4.12% | 154,371 |
| Nov 27, 2025 | 1,585.00 | 1,610.00 | 1,575.00 | 1,579.00 | 1,579.00 | -0.82% | 47,438 |
| Nov 26, 2025 | 1,563.00 | 1,607.00 | 1,558.00 | 1,592.00 | 1,592.00 | 2.84% | 118,360 |
| Nov 25, 2025 | 1,550.00 | 1,606.00 | 1,537.00 | 1,548.00 | 1,548.00 | -0.06% | 143,874 |
| Nov 24, 2025 | 1,567.00 | 1,590.00 | 1,522.00 | 1,549.00 | 1,549.00 | -1.15% | 93,002 |
| Nov 21, 2025 | 1,585.00 | 1,608.00 | 1,555.00 | 1,567.00 | 1,567.00 | -3.45% | 214,971 |
| Nov 20, 2025 | 1,590.00 | 1,639.00 | 1,590.00 | 1,623.00 | 1,623.00 | 1.76% | 105,547 |
| Nov 19, 2025 | 1,575.00 | 1,637.00 | 1,567.00 | 1,595.00 | 1,595.00 | 0.82% | 114,118 |
| Nov 18, 2025 | 1,636.00 | 1,662.00 | 1,579.00 | 1,582.00 | 1,582.00 | -4.30% | 158,972 |
| Nov 17, 2025 | 1,684.00 | 1,708.00 | 1,641.00 | 1,653.00 | 1,653.00 | -1.84% | 150,598 |
| Nov 14, 2025 | 1,719.00 | 1,741.00 | 1,684.00 | 1,684.00 | 1,684.00 | -2.43% | 231,069 |
| Nov 13, 2025 | 1,667.00 | 1,808.00 | 1,632.00 | 1,726.00 | 1,726.00 | 3.54% | 1,009,294 |
| Nov 12, 2025 | 1,625.00 | 1,683.00 | 1,625.00 | 1,667.00 | 1,667.00 | 2.65% | 85,263 |
| Nov 11, 2025 | 1,632.00 | 1,664.00 | 1,617.00 | 1,624.00 | 1,624.00 | -1.04% | 85,188 |
| Nov 10, 2025 | 1,582.00 | 1,689.00 | 1,579.00 | 1,641.00 | 1,641.00 | 5.12% | 237,185 |
| Nov 7, 2025 | 1,600.00 | 1,627.00 | 1,555.00 | 1,561.00 | 1,561.00 | -3.22% | 182,854 |
| Nov 6, 2025 | 1,633.00 | 1,647.00 | 1,606.00 | 1,613.00 | 1,613.00 | -0.25% | 127,608 |
| Nov 5, 2025 | 1,649.00 | 1,655.00 | 1,560.00 | 1,617.00 | 1,617.00 | -2.00% | 392,082 |
| Nov 4, 2025 | 1,661.00 | 1,677.00 | 1,643.00 | 1,650.00 | 1,650.00 | -0.66% | 283,162 |
| Nov 3, 2025 | 1,719.00 | 1,719.00 | 1,658.00 | 1,661.00 | 1,661.00 | -1.42% | 287,501 |
| Oct 31, 2025 | 1,723.00 | 1,789.00 | 1,668.00 | 1,685.00 | 1,685.00 | -2.66% | 718,511 |
| Oct 30, 2025 | 1,842.00 | 1,963.00 | 1,719.00 | 1,731.00 | 1,731.00 | -5.10% | 3,414,698 |
| Oct 29, 2025 | 1,814.00 | 1,858.00 | 1,807.00 | 1,824.00 | 1,824.00 | 0.77% | 433,994 |
| Oct 28, 2025 | 1,816.00 | 1,928.00 | 1,800.00 | 1,810.00 | 1,810.00 | -0.98% | 1,541,014 |
| Oct 27, 2025 | 1,710.00 | 1,993.00 | 1,706.00 | 1,828.00 | 1,828.00 | 8.23% | 6,438,593 |
| Oct 24, 2025 | 1,707.00 | 1,728.00 | 1,638.00 | 1,689.00 | 1,689.00 | -1.00% | 219,544 |
| Oct 23, 2025 | 1,740.00 | 1,744.00 | 1,706.00 | 1,706.00 | 1,706.00 | -2.01% | 179,443 |
| Oct 22, 2025 | 1,753.00 | 1,758.00 | 1,704.00 | 1,741.00 | 1,741.00 | -0.34% | 229,055 |
| Oct 21, 2025 | 1,744.00 | 1,790.00 | 1,730.00 | 1,747.00 | 1,747.00 | -0.40% | 260,272 |
| Oct 20, 2025 | 1,768.00 | 1,789.00 | 1,744.00 | 1,754.00 | 1,754.00 | 0.80% | 239,076 |
| Oct 17, 2025 | 1,905.00 | 1,905.00 | 1,725.00 | 1,740.00 | 1,740.00 | -8.47% | 1,200,021 |
| Oct 16, 2025 | 1,882.00 | 1,927.00 | 1,870.00 | 1,901.00 | 1,901.00 | 0.48% | 232,183 |
| Oct 15, 2025 | 1,857.00 | 1,895.00 | 1,857.00 | 1,892.00 | 1,892.00 | 1.88% | 145,823 |
| Oct 14, 2025 | 1,888.00 | 1,916.00 | 1,848.00 | 1,857.00 | 1,857.00 | -1.75% | 185,756 |
| Oct 13, 2025 | 1,890.00 | 1,925.00 | 1,850.00 | 1,890.00 | 1,890.00 | -1.82% | 187,695 |
| Oct 10, 2025 | 1,950.00 | 1,950.00 | 1,894.00 | 1,925.00 | 1,925.00 | -1.38% | 340,153 |
| Oct 2, 2025 | 1,951.00 | 1,985.00 | 1,935.00 | 1,952.00 | 1,952.00 | -0.81% | 318,771 |