Skip to main content
MOBIRIX Corporation (KOSDAQ:348030)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,430.00
-30.00 (-0.87%)
At close: Dec 5, 2025

MOBIRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,460.003,465.003,410.003,430.003,430.00-0.87%5,075
Dec 4, 20253,480.003,500.003,440.003,460.003,460.00-0.57%4,259
Dec 3, 20253,475.003,515.003,475.003,480.003,480.000.29%5,494
Dec 2, 20253,535.003,585.003,450.003,470.003,470.00-1.98%5,335
Dec 1, 20253,545.003,560.003,505.003,540.003,540.00-0.14%1,810
Nov 28, 20253,560.003,560.003,525.003,545.003,545.00-0.42%858
Nov 27, 20253,530.003,590.003,530.003,560.003,560.000.85%2,350
Nov 26, 20253,585.003,600.003,520.003,530.003,530.00-0.70%2,397
Nov 25, 20253,580.003,580.003,385.003,555.003,555.001.57%21,711
Nov 24, 20253,530.003,530.003,500.003,500.003,500.00-0.85%3,845
Nov 21, 20253,580.003,600.003,530.003,530.003,530.00-0.70%3,291
Nov 20, 20253,575.003,670.003,545.003,555.003,555.00-0.56%2,009
Nov 19, 20253,560.003,605.003,545.003,575.003,575.000.14%2,758
Nov 18, 20253,685.003,700.003,545.003,570.003,570.00-0.56%6,861
Nov 17, 20253,585.003,590.003,565.003,590.003,590.000.14%5,762
Nov 14, 20253,610.003,800.003,585.003,585.003,585.00-0.69%12,703
Nov 13, 20253,815.003,835.003,610.003,610.003,610.00-5.87%94,881
Nov 12, 20253,800.003,835.003,680.003,835.003,835.000.13%7,985
Nov 11, 20253,615.003,840.003,590.003,830.003,830.006.24%11,178
Nov 10, 20253,640.003,640.003,605.003,605.003,605.00-0.96%2,573
Nov 7, 20253,685.003,685.003,640.003,640.003,640.00-0.82%27,983
Nov 6, 20253,625.003,670.003,585.003,670.003,670.000.96%4,387
Nov 5, 20253,635.003,675.003,615.003,635.003,635.00-2,440
Nov 4, 20253,700.003,735.003,635.003,635.003,635.00-3.32%5,949
Nov 3, 20253,755.003,760.003,645.003,760.003,760.000.67%18,583
Oct 31, 20253,715.003,765.003,705.003,735.003,735.000.54%3,277
Oct 30, 20253,825.003,830.003,705.003,715.003,715.00-2.88%15,575
Oct 29, 20253,885.003,885.003,820.003,825.003,825.00-1.42%10,069
Oct 28, 20253,890.003,970.003,880.003,880.003,880.00-0.64%1,462
Oct 27, 20253,985.003,990.003,850.003,905.003,905.00-2.01%3,915
Oct 24, 20254,025.004,025.003,850.003,985.003,985.001.66%5,432
Oct 23, 20254,000.004,035.003,920.003,920.003,920.00-0.76%3,877
Oct 22, 20253,885.003,995.003,880.003,950.003,950.002.33%4,070
Oct 21, 20253,885.003,890.003,860.003,860.003,860.00-0.64%7,636
Oct 20, 20253,860.003,915.003,860.003,885.003,885.000.39%2,612
Oct 17, 20253,910.003,910.003,850.003,870.003,870.00-1.02%5,676
Oct 16, 20253,920.003,950.003,895.003,910.003,910.00-0.26%3,172
Oct 15, 20253,955.003,975.003,835.003,920.003,920.00-0.88%7,904
Oct 14, 20254,005.004,015.003,835.003,955.003,955.00-1.25%5,723
Oct 13, 20254,000.004,025.003,970.004,005.004,005.000.13%2,817
Oct 10, 20254,115.004,125.004,000.004,000.004,000.00-2.79%6,075
Oct 2, 20254,105.004,115.004,085.004,115.004,115.000.24%1,268
Oct 1, 20254,160.004,165.004,105.004,105.004,105.00-1.32%2,611
Sep 30, 20254,000.004,210.004,000.004,160.004,160.004.00%13,840
Sep 29, 20254,115.004,200.004,000.004,000.004,000.00-2.79%3,125
Sep 26, 20254,270.004,270.004,100.004,115.004,115.00-3.63%2,436
Sep 25, 20254,200.004,270.004,170.004,270.004,270.001.67%1,164
Sep 24, 20254,220.004,225.004,100.004,200.004,200.00-0.47%4,714
Sep 23, 20254,310.004,310.004,220.004,220.004,220.00-2.09%920
Sep 22, 20254,190.004,310.004,190.004,310.004,310.002.86%6,008