Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Mobidays Inc. (363260.KQ)

1,793.00
-29.00
(-1.59%)
At close: May 2 at 3:30:05 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,815.001,860.001,793.001,793.001,793.00349,028
Apr 30, 20251,863.001,882.001,817.001,822.001,822.00262,070
Apr 29, 20251,823.001,873.001,807.001,847.001,847.00360,901
Apr 28, 20251,840.001,954.001,801.001,820.001,820.001,711,564
Apr 25, 20251,805.001,858.001,803.001,832.001,832.00536,157
Apr 24, 20251,785.001,950.001,785.001,788.001,788.003,231,964
Apr 23, 20251,810.001,836.001,781.001,784.001,784.00583,942
Apr 22, 20251,728.001,793.001,712.001,793.001,793.00296,101
Apr 21, 20251,772.001,784.001,746.001,753.001,753.00257,877
Apr 18, 20251,789.001,789.001,746.001,772.001,772.00251,112
Apr 17, 20251,713.001,791.001,701.001,774.001,774.00547,324
Apr 16, 20251,784.001,793.001,712.001,713.001,713.00490,177
Apr 15, 20251,778.001,800.001,736.001,784.001,784.00547,946
Apr 14, 20251,751.001,793.001,713.001,778.001,778.00480,406
Apr 11, 20251,670.001,779.001,651.001,773.001,773.00691,825
Apr 10, 20251,642.001,720.001,632.001,709.001,709.00825,162
Apr 9, 20251,620.001,670.001,565.001,580.001,580.00865,285
Apr 8, 20251,789.001,850.001,618.001,665.001,665.001,683,840
Apr 7, 20252,050.002,070.001,742.001,781.001,781.002,883,276
Apr 4, 20252,175.002,270.002,130.002,215.002,215.002,179,164
Apr 3, 20252,250.002,365.002,190.002,215.002,215.004,212,248
Apr 2, 20252,330.002,400.002,215.002,335.002,335.0013,563,290
Apr 1, 20252,250.002,305.002,205.002,280.002,280.003,821,021
Mar 31, 20252,020.002,455.001,992.002,280.002,280.0032,634,940
Mar 28, 20252,005.002,162.001,998.002,030.002,030.001,713,278
Mar 27, 20252,100.002,295.002,025.002,030.002,030.0010,195,190
Mar 26, 20251,993.002,020.001,973.001,998.001,998.00205,547
Mar 25, 20252,005.002,045.001,980.001,993.001,993.00282,178
Mar 24, 20252,020.002,150.001,997.002,005.002,005.00612,451
Mar 21, 20251,967.002,090.001,966.002,035.002,035.00344,905
Mar 20, 20252,030.002,085.002,000.002,005.002,005.00366,405
Mar 19, 20252,040.002,085.002,015.002,045.002,045.00305,917
Mar 18, 20252,020.002,145.001,992.002,045.002,045.001,513,147
Mar 17, 20251,950.002,020.001,948.001,984.001,984.00234,067
Mar 14, 20251,931.001,975.001,925.001,948.001,948.00153,848
Mar 13, 20251,947.001,985.001,930.001,931.001,931.00191,550
Mar 12, 20251,971.002,005.001,937.001,947.001,947.00254,122
Mar 11, 20251,960.001,989.001,900.001,971.001,971.00484,305
Mar 10, 20251,960.002,155.001,950.002,015.002,015.001,083,657
Mar 7, 20252,020.002,125.001,990.001,990.001,990.00726,156
Mar 6, 20252,050.002,335.002,035.002,085.002,085.007,223,935
Mar 5, 20251,964.002,110.001,964.002,065.002,065.00594,370
Mar 4, 20251,955.002,010.001,930.001,964.001,964.00304,747
Feb 28, 20252,060.002,070.002,005.002,020.002,020.00302,032
Feb 27, 20252,080.002,150.002,045.002,090.002,090.00307,795
Feb 26, 20252,105.002,115.002,070.002,080.002,080.00226,312
Feb 25, 20252,100.002,175.002,080.002,110.002,110.00350,927
Feb 24, 20252,055.002,130.002,050.002,100.002,100.00293,248
Feb 21, 20252,170.002,190.002,100.002,100.002,100.00672,282
Feb 20, 20252,205.002,375.002,165.002,190.002,190.002,619,644
Feb 19, 20252,230.002,230.002,160.002,195.002,195.00498,475
Feb 18, 20252,205.002,225.002,150.002,225.002,225.00479,559
Feb 17, 20252,165.002,235.002,165.002,205.002,205.00479,984
Feb 14, 20252,170.002,275.002,140.002,185.002,185.001,204,646
Feb 13, 20252,110.002,200.002,110.002,155.002,155.00410,622
Feb 12, 20252,190.002,210.002,110.002,120.002,120.00676,598
Feb 11, 20252,150.002,355.002,115.002,215.002,215.004,375,280
Feb 10, 20252,135.002,205.002,060.002,130.002,130.00856,257
Feb 7, 20252,140.002,225.002,110.002,205.002,205.00979,788
Feb 6, 20252,300.002,350.002,155.002,190.002,190.002,096,926
Feb 5, 20252,400.002,425.002,315.002,315.002,315.001,752,142
Feb 4, 20252,440.002,635.002,330.002,405.002,405.0011,132,450
Feb 3, 20252,265.002,430.002,180.002,300.002,300.002,818,772
Jan 31, 20252,500.002,550.002,370.002,380.002,380.002,815,019
Jan 24, 20252,490.002,575.002,420.002,490.002,490.004,150,480
Jan 23, 20252,465.002,695.002,410.002,635.002,635.0016,250,450
Jan 22, 20252,440.002,610.002,305.002,535.002,535.0013,189,650
Jan 21, 20252,445.002,670.002,290.002,325.002,325.0010,725,610
Jan 20, 20252,610.002,885.002,445.002,510.002,510.0031,933,930
Jan 17, 20252,425.002,590.002,365.002,420.002,420.007,543,882
Jan 16, 20252,460.002,535.002,340.002,495.002,495.0013,495,050
Jan 15, 20252,535.002,650.002,335.002,390.002,390.0028,430,550
Jan 14, 20251,815.002,350.001,800.002,350.002,350.0018,447,020
Jan 13, 20251,870.001,893.001,807.001,810.001,810.001,381,868
Jan 10, 20251,800.001,969.001,774.001,901.001,901.008,045,547
Jan 9, 20251,795.001,814.001,747.001,796.001,796.00583,944
Jan 8, 20251,794.001,845.001,781.001,801.001,801.00802,334
Jan 7, 20251,813.001,828.001,785.001,788.001,788.00533,862
Jan 6, 20251,741.001,915.001,726.001,800.001,800.003,480,456
Jan 3, 20251,743.001,773.001,722.001,737.001,737.00500,300
Jan 2, 20251,691.001,835.001,691.001,743.001,743.001,786,757
Dec 30, 20241,781.001,842.001,688.001,688.001,688.001,714,026
Dec 27, 20241,662.001,697.001,604.001,640.001,640.00526,753
Dec 26, 20241,702.001,745.001,678.001,680.001,680.00571,877
Dec 24, 20241,836.001,980.001,708.001,708.001,708.004,653,797
Dec 23, 20241,610.001,831.001,610.001,831.001,831.003,800,882
Dec 20, 20241,678.001,694.001,587.001,601.001,601.00531,159
Dec 19, 20241,645.001,725.001,629.001,690.001,690.00876,345
Dec 18, 20241,671.001,783.001,625.001,657.001,657.001,717,449
Dec 17, 20241,635.001,818.001,571.001,706.001,706.006,859,485
Dec 16, 20241,583.001,609.001,576.001,598.001,598.00212,514
Dec 13, 20241,553.001,583.001,553.001,574.001,574.00147,680
Dec 12, 20241,610.001,615.001,556.001,573.001,573.00300,956
Dec 11, 20241,534.001,650.001,522.001,602.001,602.00786,779
Dec 10, 20241,404.001,659.001,404.001,535.001,535.002,046,456
Dec 9, 20241,532.001,583.001,410.001,410.001,410.00918,449
Dec 6, 20241,631.001,844.001,612.001,645.001,645.003,841,202
Dec 5, 20241,661.001,693.001,611.001,612.001,612.00310,744
Dec 4, 20241,731.001,760.001,650.001,658.001,658.00647,227
Dec 3, 20241,720.001,785.001,710.001,770.001,770.00453,926
Dec 2, 20241,803.001,865.001,710.001,719.001,719.00861,546
Nov 29, 20241,904.001,950.001,816.001,841.001,841.001,703,267
Nov 28, 20241,780.001,923.001,762.001,913.001,913.003,048,221
Nov 27, 20241,819.001,847.001,743.001,780.001,780.00861,742
Nov 26, 20241,880.001,893.001,812.001,819.001,819.001,039,378
Nov 25, 20241,944.002,050.001,897.001,898.001,898.003,959,513
Nov 22, 20241,736.001,994.001,735.001,905.001,905.0015,792,470
Nov 21, 20241,797.001,839.001,710.001,715.001,715.001,828,328
Nov 20, 20241,703.001,864.001,703.001,789.001,789.005,248,278
Nov 19, 20241,683.002,075.001,639.001,697.001,697.0014,128,770
Nov 18, 20241,516.001,899.001,500.001,750.001,750.008,203,355
Nov 15, 20241,530.001,583.001,476.001,516.001,516.00629,414
Nov 14, 20241,611.001,734.001,556.001,560.001,560.001,228,424
Nov 13, 20241,655.001,770.001,603.001,603.001,603.001,169,706
Nov 12, 20241,783.001,784.001,671.001,671.001,671.00778,162
Nov 11, 20241,820.001,848.001,723.001,776.001,776.00856,249
Nov 8, 20241,844.002,045.001,810.001,832.001,832.005,707,700
Nov 7, 20241,836.001,892.001,808.001,856.001,856.00852,159
Nov 6, 20241,979.001,995.001,860.001,865.001,865.001,794,440
Nov 5, 20242,125.002,205.002,040.002,040.002,040.001,503,325
Nov 4, 20242,145.002,195.002,040.002,150.002,150.002,045,310
Nov 1, 20242,250.002,335.002,160.002,165.002,165.001,546,263
Oct 31, 20242,260.002,400.002,225.002,320.002,320.002,630,163
Oct 30, 20242,630.002,720.002,245.002,300.002,300.007,394,722
Oct 29, 20242,475.002,550.002,475.002,540.002,540.001,671,939
Oct 28, 20242,660.002,720.002,605.002,710.002,710.001,781,017
Oct 25, 20242,595.002,680.002,560.002,680.002,680.001,822,017
Oct 24, 20242,625.002,870.002,570.002,640.002,640.0016,815,630
Oct 23, 20242,475.002,985.002,120.002,635.002,635.0059,791,390
Oct 22, 20241,893.002,350.001,831.002,350.002,350.0018,213,240
Oct 21, 20241,594.002,055.001,554.001,810.001,810.005,140,790
Oct 18, 20241,674.001,721.001,580.001,593.001,593.0085,949
Oct 17, 20241,706.001,719.001,680.001,688.001,688.0013,867
Oct 16, 20241,707.001,750.001,675.001,707.001,707.0048,792
Oct 15, 20241,687.001,710.001,686.001,707.001,707.0013,130
Oct 14, 20241,667.001,709.001,666.001,701.001,701.0022,287
Oct 11, 20241,720.001,748.001,700.001,700.001,700.0049,272
Oct 10, 20241,739.001,779.001,702.001,727.001,727.0062,762
Oct 8, 20241,685.001,835.001,674.001,717.001,717.00220,348
Oct 7, 20241,677.001,690.001,668.001,685.001,685.0042,139
Oct 4, 20241,698.001,718.001,670.001,677.001,677.0055,692
Oct 2, 20241,780.001,832.001,660.001,705.001,705.00194,277
Sep 30, 20241,851.001,879.001,759.001,797.001,797.0055,251
Sep 27, 20241,825.001,872.001,752.001,856.001,856.0070,677
Sep 26, 20241,734.001,828.001,734.001,825.001,825.00112,147
Sep 25, 20241,680.001,760.001,680.001,733.001,733.00119,392
Sep 24, 20241,650.001,686.001,650.001,677.001,677.0035,384
Sep 23, 20241,681.001,710.001,632.001,662.001,662.0056,313
Sep 20, 20241,684.001,707.001,664.001,681.001,681.0037,064
Sep 19, 20241,780.001,780.001,666.001,681.001,681.0060,356
Sep 13, 20241,733.001,754.001,701.001,717.001,717.0016,051
Sep 12, 20241,666.001,729.001,666.001,717.001,717.0027,147
Sep 11, 20241,690.001,740.001,659.001,663.001,663.00137,919
Sep 10, 20241,738.001,764.001,700.001,701.001,701.0081,342
Sep 9, 20241,703.001,775.001,690.001,755.001,755.0062,787
Sep 6, 20241,800.001,825.001,738.001,750.001,750.00128,306
Sep 5, 20241,814.001,871.001,790.001,814.001,814.0084,730
Sep 4, 20241,858.001,916.001,803.001,824.001,824.0073,317
Sep 3, 20241,895.001,941.001,883.001,935.001,935.0090,665
Sep 2, 20241,979.001,979.001,904.001,913.001,913.00191,718
Aug 30, 20241,961.002,005.001,961.001,979.001,979.0037,977
Aug 29, 20241,958.001,990.001,953.001,975.001,975.0074,835
Aug 28, 20241,962.001,990.001,950.001,983.001,983.0091,168
Aug 27, 20241,988.002,005.001,962.001,977.001,977.00132,970
Aug 26, 20242,015.002,025.001,987.001,992.001,992.0057,057
Aug 23, 20241,986.002,020.001,917.002,015.002,015.00218,133
Aug 22, 20242,020.002,050.001,960.002,005.002,005.00174,721
Aug 21, 20242,030.002,050.001,993.002,020.002,020.00111,364
Aug 20, 20241,979.002,060.001,979.002,025.002,025.00132,277
Aug 19, 20242,010.002,025.001,952.001,992.001,992.00153,642
Aug 16, 20242,065.002,095.001,996.002,010.002,010.00180,350
Aug 14, 20241,956.002,205.001,956.002,085.002,085.001,438,857
Aug 13, 20242,010.002,020.001,900.001,953.001,953.00224,814
Aug 12, 20241,921.002,040.001,920.002,025.002,025.00385,295
Aug 9, 20241,925.001,978.001,892.001,912.001,912.00156,937
Aug 8, 20241,910.001,970.001,874.001,911.001,911.00251,348
Aug 7, 20241,800.001,978.001,800.001,956.001,956.00709,221
Aug 6, 20241,789.001,868.001,769.001,770.001,770.00541,099
Aug 5, 20242,110.002,125.001,623.001,774.001,774.001,128,209
Aug 2, 20242,370.002,400.002,185.002,195.002,195.001,117,783
Aug 1, 20242,350.002,495.002,330.002,455.002,455.004,139,642
Jul 31, 20242,395.002,420.002,255.002,305.002,305.001,561,474
Jul 30, 20242,210.002,800.002,175.002,430.002,430.0017,696,590
Jul 29, 20242,195.002,260.002,105.002,155.002,155.00448,691
Jul 26, 20242,305.002,500.002,115.002,120.002,120.003,915,656
Jul 25, 20241,940.002,555.001,910.002,180.002,180.009,569,366
Jul 24, 20241,936.001,991.001,921.001,970.001,970.0052,459
Jul 23, 20241,982.002,030.001,950.001,950.001,950.0088,764
Jul 22, 20242,010.002,090.001,960.001,996.001,996.00133,111
Jul 19, 20242,015.002,070.002,005.002,030.002,030.00161,104
Jul 18, 20242,065.002,175.002,000.002,035.002,035.00497,429
Jul 17, 20242,115.002,260.002,080.002,080.002,080.00495,660
Jul 16, 20242,100.002,130.002,090.002,115.002,115.0053,154
Jul 15, 20242,100.002,150.002,035.002,090.002,090.00203,719
Jul 12, 20241,980.002,155.001,980.002,105.002,105.00304,596
Jul 11, 20242,065.002,075.001,899.002,000.002,000.00120,686
Jul 10, 20242,210.002,210.002,060.002,060.002,060.00347,919
Jul 9, 20242,195.002,250.002,180.002,210.002,210.0076,265
Jul 8, 20242,220.002,235.002,190.002,205.002,205.0082,917
Jul 5, 20242,230.002,250.002,175.002,250.002,250.0073,806
Jul 4, 20242,225.002,300.002,185.002,230.002,230.0085,784
Jul 3, 20242,210.002,270.002,185.002,235.002,235.00111,969
Jul 2, 20242,155.002,245.002,150.002,205.002,205.0082,840
Jul 1, 20242,220.002,265.002,195.002,215.002,215.0095,975
Jun 28, 20242,280.002,325.002,235.002,240.002,240.0090,799
Jun 27, 20242,350.002,355.002,285.002,295.002,295.0065,450
Jun 26, 20242,350.002,385.002,305.002,350.002,350.0059,862
Jun 25, 20242,280.002,380.002,280.002,365.002,365.0087,881
Jun 24, 20242,480.002,480.002,300.002,310.002,310.00212,381
Jun 21, 20242,400.002,430.002,330.002,385.002,385.00124,534
Jun 20, 20242,410.002,465.002,370.002,390.002,390.00144,124
Jun 19, 20242,350.002,545.002,350.002,410.002,410.00481,581
Jun 18, 20242,300.002,350.002,275.002,350.002,350.00148,485
Jun 17, 20242,360.002,410.002,300.002,320.002,320.00176,745
Jun 14, 20242,465.002,465.002,380.002,380.002,380.00192,230
Jun 13, 20242,455.002,480.002,435.002,450.002,450.00188,680
Jun 12, 20242,460.002,500.002,450.002,480.002,480.00151,253
Jun 11, 20242,520.002,570.002,460.002,475.002,475.00297,887
Jun 10, 20242,450.002,690.002,440.002,495.002,495.001,113,940
Jun 7, 20242,415.002,480.002,415.002,445.002,445.00144,180
Jun 5, 20242,460.002,500.002,410.002,430.002,430.00184,972
Jun 4, 20242,545.002,545.002,430.002,440.002,440.00341,457
Jun 3, 20242,430.002,650.002,415.002,550.002,550.00588,351
May 31, 20242,490.002,595.002,430.002,430.002,430.00485,433
May 30, 20242,595.002,660.002,495.002,540.002,540.00826,542
May 29, 20242,450.003,200.002,435.002,705.002,705.005,988,328
May 28, 20242,540.002,580.002,440.002,475.002,475.00437,419
May 27, 20242,885.002,885.002,510.002,575.002,575.00926,450
May 24, 20242,985.003,160.002,875.002,875.002,875.001,083,256

Related Tickers

291230.KQ NP Inc.
1,741.00
-1.02%
 
443250.KQ Revu Corporation
12,670.00
-2.46%
 
216050.KQ Incross Co., Ltd.
7,300.00
+0.41%
 
035000.KS HS Ad Inc.
7,150.00
+0.85%
 
010470.KQ Oricom Inc.
6,260.00
+0.81%
 
089600.KQ kt nasmedia Co., Ltd.
14,990.00
+2.95%
 
214320.KS Innocean Worldwide Inc.
18,380.00
+0.88%
 
037270.KS YG Plus, Inc.
5,580.00
+2.39%