Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,060.00 | 5,130.00 | 3,855.00 | 4,345.00 | 4,345.00 | 29,729,311 |
| 2026-01-21 | 5,390.00 | 5,720.00 | 4,650.00 | 4,760.00 | 4,760.00 | 14,029,200 |
| 2026-01-19 | 5,850.00 | 6,500.00 | 5,350.00 | 5,720.00 | 5,720.00 | 32,143,119 |
| 2026-01-16 | 5,680.00 | 5,680.00 | 4,570.00 | 5,680.00 | 5,680.00 | 28,814,891 |
| 2026-01-14 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 3,137,367 |
| 2026-01-13 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 3,000,167 |
| 2026-01-12 | 2,700.00 | 3,145.00 | 2,500.00 | 2,590.00 | 2,590.00 | 50,076,246 |
| 2026-01-09 | 2,210.00 | 2,540.00 | 2,120.00 | 2,540.00 | 2,540.00 | 40,207,359 |
| 2026-01-08 | 1,510.00 | 1,957.00 | 1,509.00 | 1,957.00 | 1,957.00 | 34,422,312 |
| 2026-01-07 | 1,416.00 | 1,557.00 | 1,416.00 | 1,506.00 | 1,506.00 | 3,037,015 |
| 2026-01-06 | 1,437.00 | 1,479.00 | 1,413.00 | 1,430.00 | 1,430.00 | 316,234 |
| 2026-01-05 | 1,422.00 | 1,441.00 | 1,421.00 | 1,440.00 | 1,440.00 | 294,030 |
| 2026-01-02 | 1,395.00 | 1,421.00 | 1,390.00 | 1,420.00 | 1,420.00 | 248,247 |
| 2025-12-30 | 1,383.00 | 1,407.00 | 1,376.00 | 1,395.00 | 1,395.00 | 104,912 |
| 2025-12-29 | 1,382.00 | 1,396.00 | 1,362.00 | 1,390.00 | 1,390.00 | 91,258 |
| 2025-12-26 | 1,382.00 | 1,397.00 | 1,370.00 | 1,381.00 | 1,341.00 | 84,884 |
| 2025-12-24 | 1,380.00 | 1,395.00 | 1,363.00 | 1,381.00 | 1,341.00 | 163,539 |
| 2025-12-23 | 1,392.00 | 1,403.00 | 1,361.00 | 1,380.00 | 1,340.03 | 124,319 |
| 2025-12-22 | 1,370.00 | 1,391.00 | 1,340.00 | 1,391.00 | 1,350.71 | 193,164 |
| 2025-12-19 | 1,356.00 | 1,369.00 | 1,312.00 | 1,365.00 | 1,325.46 | 79,747 |
| 2025-12-18 | 1,361.00 | 1,370.00 | 1,348.00 | 1,356.00 | 1,316.72 | 37,098 |
| 2025-12-17 | 1,346.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,320.61 | 45,177 |
| 2025-12-16 | 1,375.00 | 1,379.00 | 1,345.00 | 1,347.00 | 1,307.98 | 68,868 |
| 2025-12-15 | 1,371.00 | 1,379.00 | 1,354.00 | 1,375.00 | 1,335.17 | 87,648 |
| 2025-12-12 | 1,368.00 | 1,374.00 | 1,358.00 | 1,371.00 | 1,331.29 | 61,532 |
| 2025-12-11 | 1,362.00 | 1,383.00 | 1,351.00 | 1,367.00 | 1,327.41 | 77,121 |
| 2025-12-10 | 1,372.00 | 1,374.00 | 1,356.00 | 1,362.00 | 1,322.55 | 60,456 |
| 2025-12-09 | 1,372.00 | 1,375.00 | 1,350.00 | 1,372.00 | 1,332.26 | 55,870 |
| 2025-12-08 | 1,376.00 | 1,386.00 | 1,357.00 | 1,372.00 | 1,332.26 | 109,823 |
| 2025-12-05 | 1,366.00 | 1,383.00 | 1,350.00 | 1,375.00 | 1,335.17 | 90,745 |
| 2025-12-04 | 1,349.00 | 1,382.00 | 1,345.00 | 1,366.00 | 1,326.43 | 169,816 |
| 2025-12-03 | 1,348.00 | 1,358.00 | 1,338.00 | 1,349.00 | 1,309.93 | 82,329 |
| 2025-12-02 | 1,335.00 | 1,362.00 | 1,330.00 | 1,348.00 | 1,308.96 | 87,960 |
| 2025-12-01 | 1,334.00 | 1,354.00 | 1,333.00 | 1,335.00 | 1,296.33 | 62,962 |
| 2025-11-28 | 1,317.00 | 1,341.00 | 1,317.00 | 1,334.00 | 1,295.36 | 126,387 |
| 2025-11-27 | 1,311.00 | 1,325.00 | 1,307.00 | 1,317.00 | 1,278.85 | 100,302 |
| 2025-11-26 | 1,310.00 | 1,325.00 | 1,307.00 | 1,307.00 | 1,269.14 | 104,762 |
| 2025-11-25 | 1,311.00 | 1,335.00 | 1,311.00 | 1,318.00 | 1,279.82 | 69,919 |
| 2025-11-24 | 1,313.00 | 1,359.00 | 1,308.00 | 1,320.00 | 1,281.77 | 131,933 |
| 2025-11-21 | 1,329.00 | 1,329.00 | 1,312.00 | 1,319.00 | 1,280.80 | 74,902 |
| 2025-11-20 | 1,337.00 | 1,359.00 | 1,331.00 | 1,340.00 | 1,301.19 | 92,036 |
| 2025-11-19 | 1,352.00 | 1,353.00 | 1,312.00 | 1,337.00 | 1,298.27 | 48,819 |
| 2025-11-18 | 1,366.00 | 1,390.00 | 1,350.00 | 1,352.00 | 1,312.84 | 55,174 |
| 2025-11-17 | 1,384.00 | 1,398.00 | 1,371.00 | 1,390.00 | 1,349.74 | 73,226 |
| 2025-11-14 | 1,387.00 | 1,400.00 | 1,370.00 | 1,384.00 | 1,343.91 | 156,253 |
| 2025-11-13 | 1,342.00 | 1,389.00 | 1,342.00 | 1,388.00 | 1,347.80 | 181,023 |
| 2025-11-12 | 1,346.00 | 1,372.00 | 1,341.00 | 1,349.00 | 1,309.93 | 56,194 |
| 2025-11-11 | 1,340.00 | 1,362.00 | 1,340.00 | 1,346.00 | 1,307.01 | 102,772 |
| 2025-11-10 | 1,298.00 | 1,398.00 | 1,288.00 | 1,352.00 | 1,312.84 | 406,125 |
| 2025-11-07 | 1,290.00 | 1,291.00 | 1,272.00 | 1,287.00 | 1,249.72 | 84,950 |
| 2025-11-06 | 1,279.00 | 1,300.00 | 1,268.00 | 1,300.00 | 1,262.35 | 143,570 |
| 2025-11-05 | 1,315.00 | 1,315.00 | 1,262.00 | 1,275.00 | 1,238.07 | 362,527 |
| 2025-11-04 | 1,318.00 | 1,327.00 | 1,309.00 | 1,315.00 | 1,276.91 | 145,269 |
| 2025-11-03 | 1,357.00 | 1,365.00 | 1,318.00 | 1,319.00 | 1,280.80 | 394,408 |
| 2025-10-31 | 1,360.00 | 1,374.00 | 1,326.00 | 1,357.00 | 1,317.70 | 255,250 |
| 2025-10-30 | 1,350.00 | 1,388.00 | 1,329.00 | 1,337.00 | 1,298.27 | 574,855 |
| 2025-10-29 | 1,318.00 | 1,324.00 | 1,304.00 | 1,305.00 | 1,267.20 | 98,087 |
| 2025-10-28 | 1,336.00 | 1,336.00 | 1,317.00 | 1,317.00 | 1,278.85 | 126,662 |
| 2025-10-27 | 1,349.00 | 1,349.00 | 1,326.00 | 1,336.00 | 1,297.30 | 98,068 |
| 2025-10-24 | 1,336.00 | 1,339.00 | 1,327.00 | 1,335.00 | 1,296.33 | 53,269 |
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.