Mobidays Inc. (KOSDAQ:363260)
South Korea
· Delayed Price · Currency is KRW 1,507.00
-4.00 (-0.26%)
At close: Apr 28, 2026
Mobidays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,507.00 | 1,520.00 | 1,492.00 | 1,502.00 | 1,502.00 | -0.33% | 35,100 |
| Apr 28, 2026 | 1,513.00 | 1,528.00 | 1,494.00 | 1,507.00 | 1,507.00 | -0.26% | 110,664 |
| Apr 27, 2026 | 1,510.00 | 1,535.00 | 1,506.00 | 1,511.00 | 1,511.00 | 0.07% | 66,318 |
| Apr 24, 2026 | 1,515.00 | 1,534.00 | 1,487.00 | 1,510.00 | 1,510.00 | 0.87% | 55,808 |
| Apr 23, 2026 | 1,515.00 | 1,527.00 | 1,487.00 | 1,497.00 | 1,497.00 | -0.93% | 86,976 |
| Apr 22, 2026 | 1,515.00 | 1,559.00 | 1,505.00 | 1,511.00 | 1,511.00 | - | 139,983 |
| Apr 21, 2026 | 1,568.00 | 1,568.00 | 1,510.00 | 1,511.00 | 1,511.00 | -2.20% | 95,744 |
| Apr 20, 2026 | 1,528.00 | 1,566.00 | 1,519.00 | 1,545.00 | 1,545.00 | 0.98% | 112,542 |
| Apr 17, 2026 | 1,526.00 | 1,543.00 | 1,511.00 | 1,530.00 | 1,530.00 | 0.26% | 69,174 |
| Apr 16, 2026 | 1,482.00 | 1,549.00 | 1,476.00 | 1,526.00 | 1,526.00 | 2.97% | 287,530 |
| Apr 15, 2026 | 1,458.00 | 1,488.00 | 1,458.00 | 1,482.00 | 1,482.00 | 1.79% | 140,306 |
| Apr 14, 2026 | 1,448.00 | 1,470.00 | 1,447.00 | 1,456.00 | 1,456.00 | 0.62% | 152,234 |
| Apr 13, 2026 | 1,455.00 | 1,484.00 | 1,418.00 | 1,447.00 | 1,447.00 | -0.55% | 45,250 |
| Apr 10, 2026 | 1,415.00 | 1,545.00 | 1,390.00 | 1,455.00 | 1,455.00 | 4.15% | 398,221 |
| Apr 9, 2026 | 1,417.00 | 1,418.00 | 1,393.00 | 1,397.00 | 1,397.00 | -1.41% | 126,659 |
| Apr 8, 2026 | 1,440.00 | 1,440.00 | 1,397.00 | 1,417.00 | 1,417.00 | 1.65% | 178,339 |
| Apr 7, 2026 | 1,440.00 | 1,440.00 | 1,384.00 | 1,394.00 | 1,394.00 | -2.72% | 185,934 |
| Apr 6, 2026 | 1,514.00 | 1,514.00 | 1,415.00 | 1,433.00 | 1,433.00 | 0.14% | 67,232 |
| Apr 3, 2026 | 1,456.00 | 1,456.00 | 1,410.00 | 1,431.00 | 1,431.00 | 0.14% | 48,850 |
| Apr 2, 2026 | 1,481.00 | 1,508.00 | 1,413.00 | 1,429.00 | 1,429.00 | -3.38% | 140,690 |
| Apr 1, 2026 | 1,465.00 | 1,496.00 | 1,460.00 | 1,479.00 | 1,479.00 | 4.01% | 77,401 |
| Mar 31, 2026 | 1,459.00 | 1,502.00 | 1,422.00 | 1,422.00 | 1,422.00 | -3.13% | 129,174 |
| Mar 30, 2026 | 1,476.00 | 1,487.00 | 1,451.00 | 1,468.00 | 1,468.00 | -1.48% | 103,636 |
| Mar 27, 2026 | 1,488.00 | 1,513.00 | 1,460.00 | 1,490.00 | 1,490.00 | -0.47% | 94,258 |
| Mar 26, 2026 | 1,518.00 | 1,532.00 | 1,497.00 | 1,497.00 | 1,497.00 | -2.41% | 115,380 |
| Mar 25, 2026 | 1,486.00 | 1,544.00 | 1,486.00 | 1,534.00 | 1,534.00 | 3.37% | 187,415 |
| Mar 24, 2026 | 1,483.00 | 1,516.00 | 1,477.00 | 1,484.00 | 1,484.00 | 0.68% | 113,351 |
| Mar 23, 2026 | 1,511.00 | 1,520.00 | 1,473.00 | 1,474.00 | 1,474.00 | -3.03% | 240,072 |
| Mar 20, 2026 | 1,538.00 | 1,586.00 | 1,516.00 | 1,520.00 | 1,520.00 | -0.72% | 393,079 |
| Mar 19, 2026 | 1,491.00 | 1,760.00 | 1,481.00 | 1,531.00 | 1,531.00 | 1.80% | 3,537,390 |
| Mar 18, 2026 | 1,500.00 | 1,547.00 | 1,500.00 | 1,504.00 | 1,504.00 | 0.07% | 149,894 |
| Mar 17, 2026 | 1,516.00 | 1,518.00 | 1,500.00 | 1,503.00 | 1,503.00 | 0.13% | 148,886 |
| Mar 16, 2026 | 1,508.00 | 1,518.00 | 1,500.00 | 1,501.00 | 1,501.00 | -0.46% | 67,634 |
| Mar 13, 2026 | 1,488.00 | 1,516.00 | 1,460.00 | 1,508.00 | 1,508.00 | 1.00% | 105,854 |
| Mar 12, 2026 | 1,496.00 | 1,527.00 | 1,490.00 | 1,493.00 | 1,493.00 | -0.20% | 112,541 |
| Mar 11, 2026 | 1,553.00 | 1,553.00 | 1,490.00 | 1,496.00 | 1,496.00 | 0.34% | 198,794 |
| Mar 10, 2026 | 1,460.00 | 1,584.00 | 1,460.00 | 1,491.00 | 1,491.00 | 2.12% | 231,751 |
| Mar 9, 2026 | 1,450.00 | 1,498.00 | 1,427.00 | 1,460.00 | 1,420.00 | -2.99% | 87,879 |
| Mar 6, 2026 | 1,504.00 | 1,517.00 | 1,462.00 | 1,505.00 | 1,463.77 | 0.07% | 96,592 |
| Mar 5, 2026 | 1,399.00 | 1,518.00 | 1,399.00 | 1,504.00 | 1,462.79 | 8.44% | 268,935 |
| Mar 4, 2026 | 1,505.00 | 1,510.00 | 1,370.00 | 1,387.00 | 1,349.00 | -9.11% | 463,956 |
| Mar 3, 2026 | 1,558.00 | 1,573.00 | 1,521.00 | 1,526.00 | 1,484.19 | -2.18% | 316,040 |
| Feb 27, 2026 | 1,575.00 | 1,592.00 | 1,558.00 | 1,560.00 | 1,517.26 | -1.14% | 206,299 |
| Feb 26, 2026 | 1,605.00 | 1,634.00 | 1,577.00 | 1,578.00 | 1,534.77 | -1.56% | 312,668 |
| Feb 25, 2026 | 1,647.00 | 1,649.00 | 1,603.00 | 1,603.00 | 1,559.08 | -1.54% | 395,610 |
| Feb 24, 2026 | 1,550.00 | 1,828.00 | 1,550.00 | 1,628.00 | 1,583.40 | 4.49% | 3,276,645 |
| Feb 23, 2026 | 1,579.00 | 1,579.00 | 1,542.00 | 1,558.00 | 1,515.32 | -0.45% | 150,465 |
| Feb 20, 2026 | 1,567.00 | 1,592.00 | 1,558.00 | 1,565.00 | 1,522.12 | -0.89% | 147,256 |
| Feb 19, 2026 | 1,571.00 | 1,600.00 | 1,571.00 | 1,579.00 | 1,535.74 | 0.96% | 120,086 |
| Feb 13, 2026 | 1,588.00 | 1,601.00 | 1,559.00 | 1,564.00 | 1,521.15 | -2.49% | 182,374 |
| Feb 12, 2026 | 1,605.00 | 1,615.00 | 1,551.00 | 1,604.00 | 1,560.05 | -0.68% | 87,921 |
| Feb 11, 2026 | 1,590.00 | 1,615.00 | 1,574.00 | 1,615.00 | 1,570.75 | 1.57% | 124,415 |
| Feb 10, 2026 | 1,581.00 | 1,598.00 | 1,575.00 | 1,590.00 | 1,546.44 | - | 106,614 |
| Feb 9, 2026 | 1,581.00 | 1,601.00 | 1,572.00 | 1,590.00 | 1,546.44 | 0.57% | 82,934 |
| Feb 6, 2026 | 1,610.00 | 1,610.00 | 1,535.00 | 1,581.00 | 1,537.68 | -1.86% | 197,687 |
| Feb 5, 2026 | 1,627.00 | 1,637.00 | 1,590.00 | 1,611.00 | 1,566.86 | -0.86% | 71,493 |
| Feb 4, 2026 | 1,623.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,580.48 | 0.06% | 143,540 |
| Feb 3, 2026 | 1,608.00 | 1,635.00 | 1,600.00 | 1,624.00 | 1,579.51 | 1.37% | 121,726 |
| Feb 2, 2026 | 1,666.00 | 1,694.00 | 1,600.00 | 1,602.00 | 1,558.11 | -4.64% | 236,279 |
| Jan 30, 2026 | 1,650.00 | 1,743.00 | 1,650.00 | 1,680.00 | 1,633.97 | 1.82% | 392,920 |
| Jan 29, 2026 | 1,664.00 | 1,672.00 | 1,623.00 | 1,650.00 | 1,604.79 | -0.36% | 152,847 |
| Jan 28, 2026 | 1,653.00 | 1,687.00 | 1,650.00 | 1,656.00 | 1,610.63 | -0.12% | 263,353 |
| Jan 27, 2026 | 1,580.00 | 1,737.00 | 1,580.00 | 1,658.00 | 1,612.58 | 3.82% | 733,717 |
| Jan 26, 2026 | 1,564.00 | 1,600.00 | 1,564.00 | 1,597.00 | 1,553.25 | 1.14% | 107,385 |
| Jan 23, 2026 | 1,565.00 | 1,625.00 | 1,563.00 | 1,579.00 | 1,535.74 | 2.47% | 293,448 |
| Jan 22, 2026 | 1,525.00 | 1,630.00 | 1,518.00 | 1,541.00 | 1,498.78 | 1.52% | 449,234 |
| Jan 21, 2026 | 1,548.00 | 1,548.00 | 1,506.00 | 1,518.00 | 1,476.41 | -2.00% | 182,776 |
| Jan 20, 2026 | 1,510.00 | 1,557.00 | 1,510.00 | 1,549.00 | 1,506.56 | 2.04% | 88,562 |
| Jan 19, 2026 | 1,526.00 | 1,555.00 | 1,512.00 | 1,518.00 | 1,476.41 | -0.52% | 148,140 |
| Jan 16, 2026 | 1,536.00 | 1,565.00 | 1,524.00 | 1,526.00 | 1,484.19 | -0.65% | 96,532 |
| Jan 15, 2026 | 1,534.00 | 1,545.00 | 1,512.00 | 1,536.00 | 1,493.92 | -0.58% | 121,467 |
| Jan 14, 2026 | 1,555.00 | 1,562.00 | 1,540.00 | 1,545.00 | 1,502.67 | -0.90% | 78,110 |
| Jan 13, 2026 | 1,576.00 | 1,598.00 | 1,559.00 | 1,559.00 | 1,516.29 | -1.45% | 71,755 |
| Jan 12, 2026 | 1,565.00 | 1,605.00 | 1,556.00 | 1,582.00 | 1,538.66 | 1.15% | 75,854 |
| Jan 9, 2026 | 1,556.00 | 1,576.00 | 1,515.00 | 1,564.00 | 1,521.15 | 1.89% | 55,569 |
| Jan 8, 2026 | 1,560.00 | 1,579.00 | 1,529.00 | 1,535.00 | 1,492.95 | -1.54% | 138,690 |
| Jan 7, 2026 | 1,598.00 | 1,617.00 | 1,556.00 | 1,559.00 | 1,516.29 | -2.44% | 206,477 |
| Jan 6, 2026 | 1,636.00 | 1,652.00 | 1,592.00 | 1,598.00 | 1,554.22 | -2.32% | 109,089 |
| Jan 5, 2026 | 1,640.00 | 1,657.00 | 1,614.00 | 1,636.00 | 1,591.18 | -0.24% | 96,842 |
| Jan 2, 2026 | 1,585.00 | 1,645.00 | 1,583.00 | 1,640.00 | 1,595.07 | 3.47% | 143,163 |
| Dec 30, 2025 | 1,580.00 | 1,607.00 | 1,569.00 | 1,585.00 | 1,541.58 | -0.44% | 90,119 |
| Dec 29, 2025 | 1,600.00 | 1,627.00 | 1,567.00 | 1,592.00 | 1,548.38 | 0.51% | 114,431 |
| Dec 26, 2025 | 1,585.00 | 1,594.00 | 1,565.00 | 1,584.00 | 1,540.60 | -0.63% | 120,000 |
| Dec 24, 2025 | 1,603.00 | 1,612.00 | 1,589.00 | 1,594.00 | 1,550.33 | -0.93% | 88,375 |
| Dec 23, 2025 | 1,642.00 | 1,666.00 | 1,604.00 | 1,609.00 | 1,564.92 | -2.72% | 146,151 |
| Dec 22, 2025 | 1,659.00 | 1,677.00 | 1,645.00 | 1,654.00 | 1,608.68 | 0.43% | 171,150 |
| Dec 19, 2025 | 1,649.00 | 1,670.00 | 1,610.00 | 1,647.00 | 1,601.88 | 3.39% | 274,031 |
| Dec 18, 2025 | 1,587.00 | 1,624.00 | 1,571.00 | 1,593.00 | 1,549.36 | -1.36% | 198,472 |
| Dec 17, 2025 | 1,621.00 | 1,647.00 | 1,615.00 | 1,615.00 | 1,570.75 | -0.74% | 99,706 |
| Dec 16, 2025 | 1,685.00 | 1,685.00 | 1,619.00 | 1,627.00 | 1,582.42 | -2.63% | 113,881 |
| Dec 15, 2025 | 1,631.00 | 1,674.00 | 1,606.00 | 1,671.00 | 1,625.22 | 1.95% | 140,390 |
| Dec 12, 2025 | 1,632.00 | 1,639.00 | 1,620.00 | 1,639.00 | 1,594.10 | 0.61% | 66,235 |
| Dec 11, 2025 | 1,623.00 | 1,643.00 | 1,617.00 | 1,629.00 | 1,584.37 | 0.25% | 63,178 |
| Dec 10, 2025 | 1,630.00 | 1,639.00 | 1,615.00 | 1,625.00 | 1,580.48 | -0.31% | 61,163 |
| Dec 9, 2025 | 1,615.00 | 1,642.00 | 1,610.00 | 1,630.00 | 1,585.34 | 0.93% | 149,527 |
| Dec 8, 2025 | 1,594.00 | 1,620.00 | 1,583.00 | 1,615.00 | 1,570.75 | 1.32% | 138,984 |
| Dec 5, 2025 | 1,600.00 | 1,601.00 | 1,572.00 | 1,594.00 | 1,550.33 | -0.38% | 99,973 |
| Dec 4, 2025 | 1,610.00 | 1,622.00 | 1,586.00 | 1,600.00 | 1,556.16 | -0.56% | 115,459 |
| Dec 3, 2025 | 1,644.00 | 1,644.00 | 1,603.00 | 1,609.00 | 1,564.92 | 0.12% | 115,889 |
| Dec 2, 2025 | 1,588.00 | 1,614.00 | 1,588.00 | 1,607.00 | 1,562.97 | 1.32% | 99,908 |