Mobiis Co., Ltd. 250060
KRX · South Korea · Technology Services
KRW 3,140.00-45.00 (-1.41%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,140.00 | -1.41% | KRW 3,175.00 | KRW 3,300.00 | KRW 3,100.00 | 182.38K |
| 2026-10-01 | KRW 3,185.00 | +4.08% | KRW 3,110.00 | KRW 3,185.00 | KRW 3,065.00 | 188.39K |
| 2026-09-30 | KRW 3,060.00 | -0.97% | KRW 3,090.00 | KRW 3,165.00 | KRW 3,045.00 | 219.42K |
| 2026-09-29 | KRW 3,090.00 | +0.32% | KRW 3,080.00 | KRW 3,380.00 | KRW 3,005.00 | 428.02K |
| 2026-09-28 | KRW 3,080.00 | +1.32% | KRW 3,120.00 | KRW 3,205.00 | KRW 3,055.00 | 204.12K |
| 2026-09-23 | KRW 3,040.00 | +0.16% | KRW 3,035.00 | KRW 3,100.00 | KRW 3,015.00 | 124.64K |
| 2026-09-22 | KRW 3,035.00 | -0.16% | KRW 3,045.00 | KRW 3,095.00 | KRW 3,015.00 | 103.68K |
| 2026-09-21 | KRW 3,040.00 | -2.09% | KRW 3,125.00 | KRW 3,135.00 | KRW 3,005.00 | 121.51K |
| 2026-09-18 | KRW 3,105.00 | +0.81% | KRW 3,175.00 | KRW 3,175.00 | KRW 3,065.00 | 143.05K |
| 2026-09-17 | KRW 3,080.00 | +2.50% | KRW 3,010.00 | KRW 3,150.00 | KRW 2,960.00 | 143.83K |
| 2026-09-16 | KRW 3,005.00 | +0.84% | KRW 2,990.00 | KRW 3,040.00 | KRW 2,940.00 | 63.98K |
| 2026-09-15 | KRW 2,980.00 | +0.51% | KRW 3,010.00 | KRW 3,030.00 | KRW 2,945.00 | 122.86K |
| 2026-09-14 | KRW 2,965.00 | -5.27% | KRW 3,120.00 | KRW 3,120.00 | KRW 2,965.00 | 206.28K |
| 2026-09-11 | KRW 3,130.00 | -0.48% | KRW 3,140.00 | KRW 3,185.00 | KRW 3,070.00 | 170.77K |
| 2026-09-10 | KRW 3,145.00 | +2.78% | KRW 3,075.00 | KRW 3,300.00 | KRW 3,010.00 | 311.65K |
| 2026-09-09 | KRW 3,060.00 | +1.32% | KRW 3,020.00 | KRW 3,110.00 | KRW 3,005.00 | 142.66K |
| 2026-09-08 | KRW 3,020.00 | +0.67% | KRW 3,005.00 | KRW 3,115.00 | KRW 2,995.00 | 177.05K |
| 2026-09-07 | KRW 3,000.00 | 0.00% | KRW 3,000.00 | KRW 3,360.00 | KRW 3,000.00 | 385.48K |
| 2026-09-04 | KRW 3,000.00 | +6.57% | KRW 2,850.00 | KRW 3,085.00 | KRW 2,820.00 | 186.76K |
| 2026-09-03 | KRW 2,815.00 | -3.92% | KRW 2,930.00 | KRW 2,990.00 | KRW 2,815.00 | 126.27K |
| 2026-09-02 | KRW 2,930.00 | -2.01% | KRW 2,985.00 | KRW 3,115.00 | KRW 2,905.00 | 116.65K |
| 2026-09-01 | KRW 2,990.00 | -1.32% | KRW 3,070.00 | KRW 3,070.00 | KRW 2,765.00 | 232.87K |
| 2026-08-31 | KRW 3,030.00 | -1.46% | KRW 3,075.00 | KRW 3,085.00 | KRW 2,950.00 | 82.90K |
| 2026-08-28 | KRW 3,075.00 | +2.50% | KRW 3,000.00 | KRW 3,100.00 | KRW 2,980.00 | 121.60K |
| 2026-08-27 | KRW 3,000.00 | +2.92% | KRW 2,920.00 | KRW 3,030.00 | KRW 2,905.00 | 138.73K |
| 2026-08-26 | KRW 2,915.00 | -1.02% | KRW 2,940.00 | KRW 2,990.00 | KRW 2,860.00 | 117.44K |
| 2026-08-25 | KRW 2,945.00 | +6.32% | KRW 2,770.00 | KRW 2,945.00 | KRW 2,675.00 | 119.02K |
| 2026-08-24 | KRW 2,770.00 | +1.09% | KRW 2,740.00 | KRW 2,810.00 | KRW 2,720.00 | 84.54K |
| 2026-08-21 | KRW 2,740.00 | -3.35% | KRW 2,800.00 | KRW 2,835.00 | KRW 2,700.00 | 97.37K |
| 2026-08-20 | KRW 2,835.00 | +2.72% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,775.00 | 92.85K |
| 2026-08-19 | KRW 2,760.00 | -2.82% | KRW 2,820.00 | KRW 2,890.00 | KRW 2,705.00 | 133.43K |
| 2026-08-18 | KRW 2,840.00 | -7.04% | KRW 2,960.00 | KRW 3,050.00 | KRW 2,825.00 | 226.11K |
| 2026-08-14 | KRW 3,055.00 | 0.00% | KRW 3,055.00 | KRW 3,090.00 | KRW 2,965.00 | 166.40K |
| 2026-08-13 | KRW 3,055.00 | +2.52% | KRW 3,045.00 | KRW 3,140.00 | KRW 3,000.00 | 389.77K |
| 2026-08-12 | KRW 2,980.00 | -0.17% | KRW 2,985.00 | KRW 3,000.00 | KRW 2,900.00 | 145.77K |
| 2026-08-11 | KRW 2,985.00 | +1.70% | KRW 2,935.00 | KRW 3,030.00 | KRW 2,810.00 | 170.99K |
| 2026-08-10 | KRW 2,935.00 | +4.63% | KRW 2,865.00 | KRW 2,980.00 | KRW 2,820.00 | 240.14K |
| 2026-08-07 | KRW 2,805.00 | -0.88% | KRW 2,830.00 | KRW 2,880.00 | KRW 2,760.00 | 182.63K |
| 2026-08-06 | KRW 2,830.00 | -1.05% | KRW 2,855.00 | KRW 2,880.00 | KRW 2,765.00 | 140.44K |
| 2026-08-05 | KRW 2,860.00 | +5.54% | KRW 2,760.00 | KRW 2,865.00 | KRW 2,710.00 | 181.51K |
| 2026-08-04 | KRW 2,710.00 | +7.54% | KRW 2,515.00 | KRW 2,715.00 | KRW 2,515.00 | 204.56K |
| 2026-08-03 | KRW 2,520.00 | +1.61% | KRW 2,480.00 | KRW 2,635.00 | KRW 2,465.00 | 212.17K |
| 2026-07-31 | KRW 2,480.00 | +8.77% | KRW 2,385.00 | KRW 2,495.00 | KRW 2,360.00 | 276.16K |
| 2026-07-30 | KRW 2,280.00 | -2.15% | KRW 2,130.00 | KRW 2,415.00 | KRW 2,130.00 | 206.97K |
| 2026-07-29 | KRW 2,330.00 | -4.90% | KRW 2,455.00 | KRW 2,520.00 | KRW 2,235.00 | 366.01K |
| 2026-07-28 | KRW 2,450.00 | -4.85% | KRW 2,570.00 | KRW 2,570.00 | KRW 2,435.00 | 203.18K |
| 2026-07-27 | KRW 2,575.00 | +0.98% | KRW 2,655.00 | KRW 2,685.00 | KRW 2,540.00 | 157.68K |
| 2026-07-24 | KRW 2,550.00 | -3.77% | KRW 2,645.00 | KRW 2,665.00 | KRW 2,550.00 | 147.40K |
| 2026-07-23 | KRW 2,650.00 | +5.58% | KRW 2,510.00 | KRW 2,650.00 | KRW 2,510.00 | 169.23K |
| 2026-07-22 | KRW 2,510.00 | +1.21% | KRW 2,550.00 | KRW 2,600.00 | KRW 2,505.00 | 174.66K |
| 2026-07-21 | KRW 2,480.00 | +1.64% | KRW 2,500.00 | KRW 2,520.00 | KRW 2,410.00 | 134.09K |
| 2026-07-20 | KRW 2,440.00 | -3.37% | KRW 2,505.00 | KRW 2,505.00 | KRW 2,410.00 | 169.51K |
| 2026-07-16 | KRW 2,525.00 | -5.08% | KRW 2,640.00 | KRW 2,655.00 | KRW 2,525.00 | 180.30K |
| 2026-07-15 | KRW 2,660.00 | +5.98% | KRW 2,645.00 | KRW 2,750.00 | KRW 2,605.00 | 343.25K |
| 2026-07-14 | KRW 2,510.00 | 0.00% | KRW 2,590.00 | KRW 2,590.00 | KRW 2,395.00 | 295.68K |
| 2026-07-13 | KRW 2,510.00 | -8.06% | KRW 2,735.00 | KRW 2,805.00 | KRW 2,510.00 | 367.53K |
| 2026-07-10 | KRW 2,730.00 | +8.12% | KRW 2,585.00 | KRW 2,760.00 | KRW 2,570.00 | 348.31K |
| 2026-07-09 | KRW 2,525.00 | +0.60% | KRW 2,510.00 | KRW 2,610.00 | KRW 2,400.00 | 361.51K |
| 2026-07-08 | KRW 2,510.00 | -9.22% | KRW 2,670.00 | KRW 2,720.00 | KRW 2,495.00 | 681.20K |
| 2026-07-07 | KRW 2,765.00 | +4.14% | KRW 2,655.00 | KRW 3,450.00 | KRW 2,635.00 | 5.24M |
| 2026-07-06 | KRW 2,655.00 | -2.75% | KRW 2,695.00 | KRW 2,735.00 | KRW 2,580.00 | 180.41K |
| 2026-07-03 | KRW 2,730.00 | +4.80% | KRW 2,590.00 | KRW 2,740.00 | KRW 2,500.00 | 174.36K |
| 2026-07-02 | KRW 2,605.00 | -7.13% | KRW 2,805.00 | KRW 2,850.00 | KRW 2,605.00 | 267.24K |
| 2026-07-01 | KRW 2,805.00 | +1.63% | KRW 2,860.00 | KRW 2,915.00 | KRW 2,705.00 | 183.03K |
| 2026-06-30 | KRW 2,760.00 | -3.83% | KRW 2,900.00 | KRW 2,930.00 | KRW 2,760.00 | 144.49K |
| 2026-06-29 | KRW 2,870.00 | +8.92% | KRW 2,635.00 | KRW 2,875.00 | KRW 2,635.00 | 321.99K |
| 2026-06-26 | KRW 2,635.00 | -6.56% | KRW 2,820.00 | KRW 2,825.00 | KRW 2,580.00 | 338.38K |
| 2026-06-25 | KRW 2,820.00 | +0.53% | KRW 2,805.00 | KRW 2,950.00 | KRW 2,800.00 | 231.42K |
| 2026-06-24 | KRW 2,805.00 | -1.06% | KRW 2,835.00 | KRW 2,930.00 | KRW 2,755.00 | 351.75K |
| 2026-06-23 | KRW 2,835.00 | -5.50% | KRW 3,000.00 | KRW 3,070.00 | KRW 2,805.00 | 330.19K |
| 2026-06-22 | KRW 3,000.00 | -2.28% | KRW 3,065.00 | KRW 3,115.00 | KRW 2,900.00 | 253.25K |
| 2026-06-19 | KRW 3,070.00 | -4.66% | KRW 3,225.00 | KRW 3,285.00 | KRW 3,000.00 | 296.66K |
| 2026-06-18 | KRW 3,220.00 | -3.59% | KRW 3,355.00 | KRW 3,400.00 | KRW 3,205.00 | 175.72K |
| 2026-06-17 | KRW 3,340.00 | +1.52% | KRW 3,310.00 | KRW 3,390.00 | KRW 3,225.00 | 277.25K |
| 2026-06-16 | KRW 3,290.00 | -0.60% | KRW 3,365.00 | KRW 3,385.00 | KRW 3,245.00 | 227.57K |
| 2026-06-15 | KRW 3,310.00 | +1.53% | KRW 3,285.00 | KRW 3,460.00 | KRW 3,265.00 | 216.34K |
| 2026-06-12 | KRW 3,260.00 | +1.88% | KRW 3,260.00 | KRW 3,380.00 | KRW 3,225.00 | 281.96K |
| 2026-06-11 | KRW 3,200.00 | +1.91% | KRW 3,015.00 | KRW 3,215.00 | KRW 3,015.00 | 171.91K |
| 2026-06-10 | KRW 3,140.00 | -2.94% | KRW 3,165.00 | KRW 3,260.00 | KRW 3,070.00 | 269 |
| 2026-06-09 | KRW 3,235.00 | +5.72% | KRW 3,060.00 | KRW 3,340.00 | KRW 3,060.00 | 227.99K |
| 2026-06-08 | KRW 3,060.00 | -7.27% | KRW 3,075.00 | KRW 3,195.00 | KRW 3,000.00 | 287.18K |
| 2026-06-05 | KRW 3,300.00 | -2.37% | KRW 3,385.00 | KRW 3,400.00 | KRW 3,190.00 | 370.46K |
| 2026-06-04 | KRW 3,380.00 | -3.15% | KRW 3,460.00 | KRW 3,575.00 | KRW 3,365.00 | 305.78K |
| 2026-06-02 | KRW 3,490.00 | -0.99% | KRW 3,490.00 | KRW 3,515.00 | KRW 3,305.00 | 449.96K |
| 2026-06-01 | KRW 3,525.00 | -3.42% | KRW 3,650.00 | KRW 3,670.00 | KRW 3,430.00 | 583.11K |
| 2026-05-29 | KRW 3,650.00 | -4.33% | KRW 3,820.00 | KRW 3,900.00 | KRW 3,615.00 | 416.76K |
| 2026-05-28 | KRW 3,815.00 | -1.55% | KRW 3,875.00 | KRW 3,910.00 | KRW 3,610.00 | 548.07K |
| 2026-05-27 | KRW 3,875.00 | -5.37% | KRW 4,110.00 | KRW 4,170.00 | KRW 3,865.00 | 631.00K |
| 2026-05-26 | KRW 4,095.00 | -1.44% | KRW 4,240.00 | KRW 4,415.00 | KRW 4,090.00 | 523.60K |
| 2026-05-22 | KRW 4,155.00 | +4.14% | KRW 4,045.00 | KRW 4,250.00 | KRW 4,035.00 | 379.52K |