Mobidays Inc. 363260
KRX · Südkorea · Technologiedienstleistungen
KRW 4.115,00+45,00 (+1,11 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4.115,00 | +1,11 % | KRW 4.070,00 | KRW 4.195,00 | KRW 4.070,00 | 8,81K |
| 2026-10-01 | KRW 4.070,00 | +3,04 % | KRW 3.920,00 | KRW 4.110,00 | KRW 3.920,00 | 8,31K |
| 2026-09-30 | KRW 3.950,00 | -1,25 % | KRW 4.000,00 | KRW 4.050,00 | KRW 3.885,00 | 12,50K |
| 2026-09-29 | KRW 4.000,00 | -1,96 % | KRW 4.080,00 | KRW 4.140,00 | KRW 3.970,00 | 7,44K |
| 2026-09-28 | KRW 4.080,00 | -0,12 % | KRW 4.265,00 | KRW 4.285,00 | KRW 4.045,00 | 8,81K |
| 2026-09-23 | KRW 4.085,00 | -4,78 % | KRW 4.375,00 | KRW 4.375,00 | KRW 4.050,00 | 10,59K |
| 2026-09-22 | KRW 4.290,00 | +0,12 % | KRW 4.255,00 | KRW 4.400,00 | KRW 4.220,00 | 6,62K |
| 2026-09-21 | KRW 4.285,00 | -0,46 % | KRW 4.330,00 | KRW 4.440,00 | KRW 4.170,00 | 7,17K |
| 2026-09-18 | KRW 4.305,00 | +1,53 % | KRW 4.240,00 | KRW 4.475,00 | KRW 4.240,00 | 5,20K |
| 2026-09-17 | KRW 4.240,00 | +0,12 % | KRW 4.240,00 | KRW 4.350,00 | KRW 4.060,00 | 18,24K |
| 2026-09-16 | KRW 4.235,00 | +1,56 % | KRW 4.175,00 | KRW 4.355,00 | KRW 4.105,00 | 16,64K |
| 2026-09-15 | KRW 4.170,00 | -0,60 % | KRW 4.060,00 | KRW 4.325,00 | KRW 3.900,00 | 11,82K |
| 2026-09-14 | KRW 4.195,00 | -0,83 % | KRW 4.025,00 | KRW 4.345,00 | KRW 4.025,00 | 14,24K |
| 2026-09-11 | KRW 4.230,00 | -0,47 % | KRW 4.090,00 | KRW 4.350,00 | KRW 4.045,00 | 21,07K |
| 2026-09-10 | KRW 4.250,00 | +1,67 % | KRW 4.140,00 | KRW 4.275,00 | KRW 4.050,00 | 10,58K |
| 2026-09-09 | KRW 4.180,00 | +0,48 % | KRW 4.205,00 | KRW 4.355,00 | KRW 3.935,00 | 49,43K |
| 2026-09-08 | KRW 4.160,00 | -9,17 % | KRW 5.110,00 | KRW 5.950,00 | KRW 4.105,00 | 389,21K |
| 2026-09-07 | KRW 4.580,00 | 0,00 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.580,00 | 0 |
| 2026-09-04 | KRW 4.580,00 | 0,00 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.580,00 | 0 |
| 2026-09-03 | KRW 4.580,00 | 0,00 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.580,00 | 0 |
| 2026-09-02 | KRW 4.580,00 | 0,00 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.580,00 | 0 |
| 2026-09-01 | KRW 4.580,00 | 0,00 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.580,00 | 0 |
| 2026-08-31 | KRW 4.580,00 | 0,00 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.580,00 | 0 |
| 2026-08-28 | KRW 4.580,00 | 0,00 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.580,00 | 0 |
| 2026-08-27 | KRW 4.580,00 | 0,00 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.580,00 | 0 |
| 2026-08-26 | KRW 4.580,00 | 0,00 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.580,00 | 0 |
| 2026-08-25 | KRW 4.580,00 | 0,00 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.580,00 | 0 |
| 2026-08-24 | KRW 4.580,00 | 0,00 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.580,00 | 0 |
| 2026-08-21 | KRW 4.580,00 | 0,00 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.580,00 | 0 |
| 2026-08-20 | KRW 4.580,00 | +3,39 % | KRW 4.470,00 | KRW 4.670,00 | KRW 4.470,00 | 18,38K |
| 2026-08-19 | KRW 4.430,00 | +0,80 % | KRW 4.360,00 | KRW 4.615,00 | KRW 4.360,00 | 18,61K |
| 2026-08-18 | KRW 4.395,00 | -4,87 % | KRW 4.650,00 | KRW 4.870,00 | KRW 4.395,00 | 12,91K |
| 2026-08-14 | KRW 4.620,00 | -0,96 % | KRW 4.625,00 | KRW 4.870,00 | KRW 4.615,00 | 3,36K |
| 2026-08-13 | KRW 4.665,00 | +0,97 % | KRW 4.525,00 | KRW 4.770,00 | KRW 4.405,00 | 11,86K |
| 2026-08-12 | KRW 4.620,00 | -7,60 % | KRW 4.990,00 | KRW 5.345,00 | KRW 4.545,00 | 105,69K |
| 2026-08-11 | KRW 5.000,00 | +6,72 % | KRW 4.900,00 | KRW 5.055,00 | KRW 4.800,00 | 150,49K |
| 2026-08-10 | KRW 4.685,00 | +6,12 % | KRW 4.425,00 | KRW 4.840,00 | KRW 4.150,00 | 55,12K |
| 2026-08-07 | KRW 4.415,00 | +7,29 % | KRW 4.150,00 | KRW 4.605,00 | KRW 4.030,00 | 43,83K |
| 2026-08-06 | KRW 4.115,00 | +0,98 % | KRW 4.075,00 | KRW 4.470,00 | KRW 4.040,00 | 28,45K |
| 2026-08-05 | KRW 4.075,00 | +3,16 % | KRW 3.880,00 | KRW 4.125,00 | KRW 3.880,00 | 13,66K |
| 2026-08-04 | KRW 3.950,00 | +8,37 % | KRW 3.840,00 | KRW 4.065,00 | KRW 3.665,00 | 37,10K |
| 2026-08-03 | KRW 3.645,00 | -0,14 % | KRW 3.650,00 | KRW 3.815,00 | KRW 3.570,00 | 8,59K |
| 2026-07-31 | KRW 3.650,00 | +0,14 % | KRW 3.550,00 | KRW 3.855,00 | KRW 3.550,00 | 11,38K |
| 2026-07-30 | KRW 3.645,00 | +0,55 % | KRW 3.405,00 | KRW 3.800,00 | KRW 3.250,00 | 9,06K |
| 2026-07-29 | KRW 3.625,00 | -1,36 % | KRW 3.850,00 | KRW 3.865,00 | KRW 3.055,00 | 12,26K |
| 2026-07-28 | KRW 3.675,00 | -3,42 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.445,00 | 14,38K |
| 2026-07-27 | KRW 3.805,00 | -6,40 % | KRW 3.980,00 | KRW 4.090,00 | KRW 3.755,00 | 11,92K |
| 2026-07-24 | KRW 4.065,00 | +5,58 % | KRW 3.890,00 | KRW 4.140,00 | KRW 3.755,00 | 19,89K |
| 2026-07-23 | KRW 3.850,00 | +6,80 % | KRW 3.595,00 | KRW 3.875,00 | KRW 3.570,00 | 11,78K |
| 2026-07-22 | KRW 3.605,00 | +0,28 % | KRW 3.620,00 | KRW 3.740,00 | KRW 3.605,00 | 5,43K |
| 2026-07-21 | KRW 3.595,00 | +2,42 % | KRW 3.215,00 | KRW 3.930,00 | KRW 3.215,00 | 17,43K |
| 2026-07-20 | KRW 3.510,00 | -5,65 % | KRW 3.690,00 | KRW 3.720,00 | KRW 3.360,00 | 3,70K |
| 2026-07-16 | KRW 3.720,00 | -5,34 % | KRW 3.930,00 | KRW 3.930,00 | KRW 3.720,00 | 1,69K |
| 2026-07-15 | KRW 3.930,00 | +3,29 % | KRW 3.700,00 | KRW 4.005,00 | KRW 3.700,00 | 7,67K |
| 2026-07-14 | KRW 3.805,00 | +0,53 % | KRW 3.785,00 | KRW 4.160,00 | KRW 3.500,00 | 29,78K |
| 2026-07-13 | KRW 3.785,00 | -5,49 % | KRW 3.840,00 | KRW 4.195,00 | KRW 3.605,00 | 17,54K |
| 2026-07-10 | KRW 4.005,00 | +3,76 % | KRW 3.850,00 | KRW 4.160,00 | KRW 3.850,00 | 4,45K |
| 2026-07-09 | KRW 3.860,00 | -2,03 % | KRW 3.905,00 | KRW 4.105,00 | KRW 3.840,00 | 3,15K |
| 2026-07-08 | KRW 3.940,00 | -3,67 % | KRW 3.945,00 | KRW 4.105,00 | KRW 3.900,00 | 4,60K |
| 2026-07-07 | KRW 4.090,00 | -1,92 % | KRW 3.925,00 | KRW 4.170,00 | KRW 3.925,00 | 8,00K |
| 2026-07-06 | KRW 4.170,00 | +3,60 % | KRW 4.095,00 | KRW 4.230,00 | KRW 4.000,00 | 8,53K |
| 2026-07-03 | KRW 4.025,00 | -4,85 % | KRW 4.065,00 | KRW 4.230,00 | KRW 3.905,00 | 17,82K |
| 2026-07-02 | KRW 4.230,00 | -1,28 % | KRW 4.285,00 | KRW 4.500,00 | KRW 4.075,00 | 10,60K |
| 2026-07-01 | KRW 4.285,00 | +1,18 % | KRW 4.235,00 | KRW 4.325,00 | KRW 4.135,00 | 13,92K |
| 2026-06-30 | KRW 4.235,00 | +12,19 % | KRW 3.775,00 | KRW 4.690,00 | KRW 3.775,00 | 111,70K |
| 2026-06-29 | KRW 3.775,00 | +1,89 % | KRW 3.425,00 | KRW 3.895,00 | KRW 3.050,00 | 42,95K |
| 2026-06-26 | KRW 3.705,00 | -6,20 % | KRW 3.945,00 | KRW 3.945,00 | KRW 3.610,00 | 18,87K |
| 2026-06-25 | KRW 3.950,00 | -2,59 % | KRW 3.800,00 | KRW 4.050,00 | KRW 3.800,00 | 29,17K |
| 2026-06-24 | KRW 4.055,00 | -5,81 % | KRW 4.010,00 | KRW 4.285,00 | KRW 3.995,00 | 30,61K |
| 2026-06-23 | KRW 4.305,00 | -10,96 % | KRW 4.650,00 | KRW 4.720,00 | KRW 4.195,00 | 37,23K |
| 2026-06-22 | KRW 4.835,00 | -0,92 % | KRW 4.880,00 | KRW 4.905,00 | KRW 4.730,00 | 27,69K |
| 2026-06-19 | KRW 4.880,00 | -6,15 % | KRW 5.155,00 | KRW 5.185,00 | KRW 4.825,00 | 19,16K |
| 2026-06-18 | KRW 5.200,00 | -2,07 % | KRW 5.260,00 | KRW 5.305,00 | KRW 5.065,00 | 4,71K |
| 2026-06-17 | KRW 5.310,00 | +2,61 % | KRW 5.085,00 | KRW 5.335,00 | KRW 5.085,00 | 12,81K |
| 2026-06-16 | KRW 5.175,00 | +2,17 % | KRW 5.065,00 | KRW 5.175,00 | KRW 5.015,00 | 11,95K |
| 2026-06-15 | KRW 5.065,00 | +0,80 % | KRW 5.200,00 | KRW 5.200,00 | KRW 5.050,00 | 6,60K |
| 2026-06-12 | KRW 5.025,00 | +3,29 % | KRW 4.865,00 | KRW 5.150,00 | KRW 4.855,00 | 23,92K |
| 2026-06-11 | KRW 4.865,00 | -0,71 % | KRW 4.830,00 | KRW 4.980,00 | KRW 4.765,00 | 21,56K |
| 2026-06-10 | KRW 4.900,00 | -1,90 % | KRW 4.990,00 | KRW 5.095,00 | KRW 4.850,00 | 9,34K |
| 2026-06-09 | KRW 4.995,00 | +3,20 % | KRW 4.710,00 | KRW 5.100,00 | KRW 4.710,00 | 17,32K |
| 2026-06-08 | KRW 4.840,00 | -6,02 % | KRW 4.775,00 | KRW 5.150,00 | KRW 4.760,00 | 52,75K |
| 2026-06-05 | KRW 5.150,00 | -3,74 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.150,00 | 12,44K |
| 2026-06-04 | KRW 5.350,00 | +1,71 % | KRW 5.055,00 | KRW 5.525,00 | KRW 5.055,00 | 17,43K |
| 2026-06-02 | KRW 5.260,00 | +3,65 % | KRW 4.830,00 | KRW 5.575,00 | KRW 4.830,00 | 71,77K |
| 2026-06-01 | KRW 5.075,00 | -10,73 % | KRW 5.635,00 | KRW 5.655,00 | KRW 5.060,00 | 49,79K |
| 2026-05-29 | KRW 5.685,00 | -2,49 % | KRW 5.830,00 | KRW 5.850,00 | KRW 5.555,00 | 21,35K |
| 2026-05-28 | KRW 5.830,00 | -1,93 % | KRW 5.915,00 | KRW 6.005,00 | KRW 5.805,00 | 37,72K |
| 2026-05-27 | KRW 5.945,00 | -4,73 % | KRW 6.175,00 | KRW 6.180,00 | KRW 5.945,00 | 21,22K |
| 2026-05-26 | KRW 6.240,00 | -0,56 % | KRW 6.275,00 | KRW 6.435,00 | KRW 6.180,00 | 13,82K |
| 2026-05-22 | KRW 6.275,00 | +2,20 % | KRW 6.090,00 | KRW 6.370,00 | KRW 6.090,00 | 16,74K |