ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MBLKRW MovieBloc

4.04
-0.583 (-12.61%)
18:33:36 - Realtime Data

MBLKRW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2024 4.63 -0.290 -5.96% 4.99 5.12 4.62 237,640,363.00
Jun 15 2024 4.92 -0.020 -0.34% 4.93 5.01 4.86 42,527,469.00
Jun 14 2024 4.94 0.040 0.90% 4.90 5.14 4.82 158,493,220.00
Jun 13 2024 4.89 -0.160 -3.19% 5.06 5.07 4.88 63,518,690.00
Jun 12 2024 5.05 0.120 2.43% 4.93 5.14 4.80 80,170,662.00
Jun 11 2024 4.93 -0.220 -4.23% 5.15 5.18 4.82 147,463,117.00
Jun 10 2024 5.15 -0.170 -3.21% 5.29 5.35 5.12 120,239,298.00
Jun 09 2024 5.32 -0.010 -0.13% 5.33 5.35 5.22 78,854,946.00
Jun 08 2024 5.33 -0.200 -3.67% 5.53 5.58 5.29 94,989,753.00
Jun 07 2024 5.53 -0.170 -2.96% 5.70 5.82 5.50 165,031,550.00
Jun 06 2024 5.70 -0.040 -0.68% 5.72 5.75 5.62 57,447,418.00
Jun 05 2024 5.74 0.070 1.22% 5.67 5.79 5.65 74,054,036.00
Jun 04 2024 5.67 0.010 0.21% 5.66 5.68 5.53 87,679,955.00
Jun 03 2024 5.66 -0.210 -3.63% 5.87 5.90 5.65 148,934,328.00
Jun 02 2024 5.87 -0.040 -0.63% 5.91 5.93 5.86 57,453,670.00
Jun 01 2024 5.91 -0.040 -0.66% 5.95 6.17 5.89 85,643,638.00
May 31 2024 5.95 -0.030 -0.55% 5.98 6.04 5.92 84,091,935.00
May 30 2024 5.98 -0.090 -1.52% 6.10 6.14 5.94 118,771,779.00
May 29 2024 6.07 -0.070 -1.12% 6.17 6.18 6.07 70,260,606.00
May 28 2024 6.14 0.050 0.84% 6.07 6.20 6.02 125,582,439.00
May 27 2024 6.09 0.030 0.48% 6.08 6.14 6.03 81,755,921.00
May 26 2024 6.06 -0.060 -0.96% 6.12 6.13 6.03 51,767,354.00
May 25 2024 6.12 0.030 0.44% 6.09 6.14 6.06 64,035,809.00
May 24 2024 6.09 0.00 0.05% 6.08 6.13 5.96 87,306,297.00
May 23 2024 6.09 -0.090 -1.39% 6.18 6.22 6.00 134,994,433.00
May 22 2024 6.18 -0.050 -0.83% 6.23 6.27 6.10 114,188,282.00
May 21 2024 6.23 0.010 0.13% 6.22 6.30 6.13 193,745,488.00
May 20 2024 6.22 0.190 3.15% 6.01 6.25 5.89 219,351,520.00
May 19 2024 6.03 -0.190 -2.99% 6.22 6.22 6.00 91,559,207.00
May 18 2024 6.22 0.00 -0.02% 6.21 6.23 6.18 110,488,482.00
May 17 2024 6.22 0.070 1.20% 6.14 6.23 6.05 152,628,745.00
May 16 2024 6.14 -0.180 -2.88% 6.32 6.33 6.10 270,625,475.00
May 15 2024 6.33 0.140 2.25% 6.12 6.45 6.11 673,516,907.00
May 14 2024 6.19 0.330 5.56% 5.86 6.59 5.79 958,040,421.00
May 13 2024 5.86 -0.080 -1.35% 5.92 5.96 5.57 301,090,012.00
May 12 2024 5.94 -0.050 -0.82% 5.99 6.03 5.92 71,196,249.00
May 11 2024 5.99 -0.030 -0.50% 6.01 6.10 5.94 95,264,031.00
May 10 2024 6.02 -0.230 -3.60% 6.22 6.25 5.96 203,843,184.00
May 09 2024 6.24 0.060 0.92% 6.18 6.28 6.00 195,569,889.00
May 08 2024 6.19 0.140 2.38% 6.01 6.29 5.96 578,212,607.00
May 07 2024 6.04 -0.180 -2.94% 6.22 6.32 6.02 316,726,804.00
May 06 2024 6.23 -0.200 -3.17% 6.48 6.50 6.12 551,488,418.00
May 05 2024 6.43 0.040 0.63% 6.38 6.51 6.21 128,810,063.00
May 04 2024 6.39 0.040 0.63% 6.36 6.46 6.24 121,490,718.00
May 03 2024 6.35 0.360 6.08% 5.99 6.40 5.94 308,106,803.00
May 02 2024 5.99 0.050 0.77% 5.93 6.08 5.65 337,117,804.00
May 01 2024 5.94 -0.070 -1.21% 6.01 6.04 5.40 417,088,900.00
Apr 30 2024 6.01 -0.270 -4.36% 6.28 6.37 5.82 277,608,671.00
Apr 29 2024 6.29 -0.080 -1.30% 6.34 6.45 6.04 387,640,282.00
Apr 28 2024 6.37 -0.180 -2.73% 6.53 6.64 6.34 150,491,761.00
Apr 27 2024 6.55 0.020 0.29% 6.52 6.63 6.31 189,181,548.00
Apr 26 2024 6.53 -0.210 -3.14% 6.75 6.76 6.39 227,228,699.00
Apr 25 2024 6.74 -0.080 -1.22% 6.91 7.05 6.55 372,069,651.00
Apr 24 2024 6.83 -0.520 -7.03% 7.29 7.34 6.73 400,176,401.00
Apr 23 2024 7.34 0.260 3.67% 7.07 7.37 6.98 592,685,470.00
Apr 22 2024 7.08 0.260 3.83% 6.84 7.16 6.81 268,610,987.00
Apr 21 2024 6.82 -0.040 -0.58% 6.86 6.99 6.69 334,576,114.00
Apr 20 2024 6.86 0.500 7.86% 6.36 6.91 6.29 343,094,046.00
Apr 19 2024 6.36 0.040 0.65% 6.32 6.56 5.81 446,321,748.00
Apr 18 2024 6.32 0.120 1.87% 6.21 6.38 5.95 318,855,487.00
Apr 17 2024 6.20 -0.150 -2.31% 6.35 6.65 6.07 457,544,113.00
Apr 16 2024 6.35 0.020 0.32% 6.34 6.43 6.00 289,051,486.00
Apr 15 2024 6.33 -0.270 -4.09% 6.58 6.79 6.11 481,494,754.00
Apr 14 2024 6.60 0.330 5.25% 6.24 6.66 5.92 602,846,309.00
Apr 13 2024 6.27 -0.970 -13.40% 7.30 7.31 5.60 661,551,955.00
Apr 12 2024 7.24 -0.860 -10.60% 8.10 8.19 6.95 438,912,203.00
Apr 11 2024 8.10 0.140 1.77% 7.96 8.12 7.83 263,692,842.00
Apr 10 2024 7.96 0.020 0.24% 7.90 8.10 7.61 329,404,320.00
Apr 09 2024 7.94 -0.370 -4.45% 8.32 8.37 7.90 273,957,685.00
Apr 08 2024 8.31 0.340 4.27% 7.97 8.36 7.80 314,401,394.00
Apr 07 2024 7.97 0.070 0.89% 8.03 8.05 7.90 164,850,626.00
Apr 06 2024 7.90 0.070 0.89% 7.81 7.99 7.75 156,541,893.00
Apr 05 2024 7.83 -0.190 -2.31% 8.01 8.03 7.58 325,373,374.00
Apr 04 2024 8.02 0.290 3.71% 7.73 8.12 7.51 405,372,395.00
Apr 03 2024 7.73 -0.170 -2.19% 7.88 8.00 7.51 449,945,749.00
Apr 02 2024 7.90 -0.930 -10.57% 8.84 8.84 7.78 961,390,250.00
Apr 01 2024 8.84 -0.470 -5.09% 9.19 9.21 8.55 644,868,109.00
Mar 31 2024 9.31 0.440 5.02% 9.29 9.50 8.90 867,799,179.00
Mar 30 2024 8.86 -0.070 -0.81% 8.97 9.03 8.79 261,211,832.00
Mar 29 2024 8.94 -0.060 -0.68% 9.00 9.02 8.70 318,834,071.00
Mar 28 2024 9.00 -0.300 -3.20% 9.29 9.29 8.71 561,545,662.00
Mar 27 2024 9.29 0.100 1.05% 9.14 9.35 8.58 744,225,720.00
Mar 26 2024 9.20 0.550 6.40% 8.68 9.20 8.66 714,963,495.00
Mar 25 2024 8.64 0.290 3.41% 8.33 8.65 8.22 487,712,218.00
Mar 24 2024 8.36 0.110 1.32% 8.30 8.39 8.09 310,251,668.00
Mar 23 2024 8.25 0.070 0.86% 8.11 8.39 8.02 419,936,424.00
Mar 22 2024 8.18 0.060 0.80% 8.08 8.53 7.80 886,882,616.00
Mar 21 2024 8.12 0.200 2.48% 7.93 8.42 7.82 746,380,452.00
Mar 20 2024 7.92 0.740 10.28% 7.18 7.95 6.90 698,685,055.00
Mar 19 2024 7.18 -0.670 -8.52% 7.83 7.92 7.07 738,393,033.00

Your Recent History

Delayed Upgrade Clock