Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,760.00 | 1,884.00 | 1,707.00 | 1,873.00 | 1,818.75 | 985,568 |
| 2024-04-25 | 1,789.00 | 1,808.00 | 1,736.00 | 1,736.00 | 1,685.72 | 292,704 |
| 2024-04-24 | 1,754.00 | 1,790.00 | 1,680.00 | 1,789.00 | 1,737.18 | 301,361 |
| 2024-04-23 | 1,723.00 | 1,806.00 | 1,707.00 | 1,708.00 | 1,658.53 | 235,331 |
| 2024-04-22 | 1,701.00 | 1,737.00 | 1,700.00 | 1,702.00 | 1,652.70 | 108,708 |
| 2024-04-19 | 1,763.00 | 1,763.00 | 1,697.00 | 1,701.00 | 1,651.73 | 256,301 |
| 2024-04-18 | 1,701.00 | 1,758.00 | 1,701.00 | 1,755.00 | 1,704.17 | 169,408 |
| 2024-04-17 | 1,741.00 | 1,760.00 | 1,701.00 | 1,701.00 | 1,651.73 | 207,997 |
| 2024-04-16 | 1,816.00 | 1,816.00 | 1,735.00 | 1,741.00 | 1,690.57 | 216,003 |
| 2024-04-15 | 1,771.00 | 1,811.00 | 1,739.00 | 1,787.00 | 1,735.24 | 251,439 |
| 2024-04-12 | 1,819.00 | 1,820.00 | 1,780.00 | 1,789.00 | 1,737.18 | 233,463 |
| 2024-04-11 | 1,801.00 | 1,818.00 | 1,780.00 | 1,809.00 | 1,756.60 | 222,087 |
| 2024-04-09 | 1,830.00 | 1,859.00 | 1,820.00 | 1,820.00 | 1,767.28 | 164,320 |
| 2024-04-08 | 1,854.00 | 1,874.00 | 1,840.00 | 1,840.00 | 1,786.71 | 181,600 |
| 2024-04-05 | 1,850.00 | 1,895.00 | 1,850.00 | 1,862.00 | 1,808.07 | 177,275 |
| 2024-04-04 | 1,865.00 | 1,885.00 | 1,852.00 | 1,861.00 | 1,807.10 | 114,557 |
| 2024-04-03 | 1,894.00 | 1,894.00 | 1,850.00 | 1,859.00 | 1,805.16 | 286,737 |
| 2024-04-02 | 1,913.00 | 1,915.00 | 1,884.00 | 1,894.00 | 1,839.14 | 206,569 |
| 2024-04-01 | 1,930.00 | 1,930.00 | 1,870.00 | 1,908.00 | 1,852.74 | 199,526 |
| 2024-03-29 | 1,904.00 | 1,913.00 | 1,886.00 | 1,898.00 | 1,843.03 | 216,793 |
| 2024-03-28 | 1,906.00 | 1,923.00 | 1,894.00 | 1,904.00 | 1,848.85 | 192,731 |
| 2024-03-27 | 1,913.00 | 1,927.00 | 1,896.00 | 1,906.00 | 1,850.79 | 189,737 |
| 2024-03-26 | 1,928.00 | 1,955.00 | 1,820.00 | 1,913.00 | 1,857.59 | 280,057 |
| 2024-03-25 | 1,962.00 | 1,969.00 | 1,928.00 | 1,928.00 | 1,872.16 | 295,929 |
| 2024-03-22 | 1,980.00 | 1,994.00 | 1,960.00 | 1,970.00 | 1,912.94 | 243,064 |
| 2024-03-21 | 1,900.00 | 1,985.00 | 1,895.00 | 1,964.00 | 1,907.11 | 549,178 |
| 2024-03-20 | 1,903.00 | 1,904.00 | 1,883.00 | 1,888.00 | 1,833.32 | 124,934 |
| 2024-03-19 | 1,909.00 | 1,909.00 | 1,882.00 | 1,886.00 | 1,831.37 | 153,356 |
| 2024-03-18 | 1,902.00 | 1,914.00 | 1,890.00 | 1,897.00 | 1,842.05 | 149,221 |
| 2024-03-15 | 1,910.00 | 1,929.00 | 1,894.00 | 1,895.00 | 1,840.11 | 277,519 |
| 2024-03-14 | 1,965.00 | 1,965.00 | 1,906.00 | 1,924.00 | 1,868.27 | 202,173 |
| 2024-03-13 | 1,914.00 | 1,976.00 | 1,904.00 | 1,952.00 | 1,895.46 | 337,819 |
| 2024-03-12 | 1,896.00 | 1,918.00 | 1,896.00 | 1,910.00 | 1,854.68 | 212,570 |
| 2024-03-11 | 1,881.00 | 1,940.00 | 1,881.00 | 1,916.00 | 1,860.50 | 241,202 |
| 2024-03-08 | 1,927.00 | 1,949.00 | 1,897.00 | 1,927.00 | 1,871.19 | 252,598 |
| 2024-03-07 | 1,928.00 | 1,928.00 | 1,886.00 | 1,896.00 | 1,841.08 | 297,929 |
| 2024-03-06 | 1,921.00 | 1,935.00 | 1,905.00 | 1,907.00 | 1,851.76 | 200,938 |
| 2024-03-05 | 1,955.00 | 1,979.00 | 1,911.00 | 1,919.00 | 1,863.42 | 407,016 |
| 2024-03-04 | 1,936.00 | 1,989.00 | 1,935.00 | 1,955.00 | 1,898.37 | 263,052 |
| 2024-02-29 | 1,953.00 | 1,973.00 | 1,925.00 | 1,941.00 | 1,884.78 | 288,737 |
| 2024-02-28 | 1,944.00 | 1,969.00 | 1,930.00 | 1,953.00 | 1,896.43 | 199,624 |
| 2024-02-27 | 1,986.00 | 1,997.00 | 1,930.00 | 1,944.00 | 1,887.69 | 531,130 |
| 2024-02-26 | 1,981.00 | 2,005.00 | 1,960.00 | 1,986.00 | 1,928.48 | 339,642 |
| 2024-02-23 | 2,035.00 | 2,035.00 | 1,975.00 | 1,981.00 | 1,923.62 | 676,531 |
| 2024-02-22 | 2,045.00 | 2,045.00 | 2,020.00 | 2,020.00 | 1,961.49 | 267,692 |
| 2024-02-21 | 2,070.00 | 2,075.00 | 2,010.00 | 2,040.00 | 1,980.91 | 433,417 |
| 2024-02-20 | 2,075.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,000.33 | 377,937 |
| 2024-02-19 | 2,130.00 | 2,130.00 | 2,070.00 | 2,085.00 | 2,024.61 | 489,089 |
| 2024-02-16 | 2,100.00 | 2,130.00 | 2,055.00 | 2,130.00 | 2,068.31 | 560,830 |
| 2024-02-15 | 2,105.00 | 2,110.00 | 2,070.00 | 2,080.00 | 2,019.75 | 473,351 |
| 2024-02-14 | 2,055.00 | 2,115.00 | 2,050.00 | 2,100.00 | 2,039.17 | 509,317 |
| 2024-02-13 | 2,080.00 | 2,110.00 | 2,060.00 | 2,070.00 | 2,010.04 | 532,264 |
| 2024-02-08 | 2,045.00 | 2,095.00 | 2,015.00 | 2,065.00 | 2,005.19 | 711,714 |
| 2024-02-07 | 2,115.00 | 2,185.00 | 2,045.00 | 2,050.00 | 1,990.62 | 3,600,135 |
| 2024-02-06 | 2,060.00 | 2,130.00 | 1,995.00 | 2,050.00 | 1,990.62 | 2,646,870 |
| 2024-02-05 | 2,065.00 | 2,390.00 | 2,045.00 | 2,100.00 | 2,039.17 | 18,505,221 |
| 2024-02-02 | 1,985.00 | 2,075.00 | 1,964.00 | 2,045.00 | 1,985.77 | 889,430 |
| 2024-02-01 | 1,880.00 | 1,971.00 | 1,875.00 | 1,963.00 | 1,906.14 | 421,378 |
| 2024-01-31 | 1,924.00 | 1,940.00 | 1,890.00 | 1,909.00 | 1,853.71 | 381,312 |
| 2024-01-30 | 1,940.00 | 1,955.00 | 1,907.00 | 1,924.00 | 1,868.27 | 251,311 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.