Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,356.00 | 1,356.00 | 1,331.00 | 1,336.00 | 1,297.30 | 114,168 |
| 2025-10-22 | 1,353.00 | 1,360.00 | 1,333.00 | 1,356.00 | 1,316.72 | 40,500 |
| 2025-10-21 | 1,341.00 | 1,370.00 | 1,337.00 | 1,353.00 | 1,313.81 | 79,723 |
| 2025-10-20 | 1,350.00 | 1,360.00 | 1,313.00 | 1,346.00 | 1,307.01 | 115,747 |
| 2025-10-17 | 1,366.00 | 1,374.00 | 1,341.00 | 1,346.00 | 1,307.01 | 88,444 |
| 2025-10-16 | 1,349.00 | 1,410.00 | 1,349.00 | 1,366.00 | 1,326.43 | 231,373 |
| 2025-10-15 | 1,300.00 | 1,356.00 | 1,300.00 | 1,349.00 | 1,309.93 | 127,475 |
| 2025-10-14 | 1,292.00 | 1,312.00 | 1,292.00 | 1,300.00 | 1,262.35 | 61,110 |
| 2025-10-13 | 1,300.00 | 1,315.00 | 1,283.00 | 1,300.00 | 1,262.35 | 82,757 |
| 2025-10-10 | 1,350.00 | 1,350.00 | 1,301.00 | 1,303.00 | 1,265.26 | 106,556 |
| 2025-10-02 | 1,310.00 | 1,334.00 | 1,307.00 | 1,330.00 | 1,291.48 | 104,642 |
| 2025-10-01 | 1,324.00 | 1,331.00 | 1,310.00 | 1,310.00 | 1,272.06 | 74,023 |
| 2025-09-30 | 1,344.00 | 1,355.00 | 1,310.00 | 1,310.00 | 1,272.06 | 61,609 |
| 2025-09-29 | 1,365.00 | 1,375.00 | 1,349.00 | 1,349.00 | 1,309.93 | 54,635 |
| 2025-09-26 | 1,379.00 | 1,384.00 | 1,338.00 | 1,354.00 | 1,314.78 | 173,006 |
| 2025-09-25 | 1,307.00 | 1,380.00 | 1,307.00 | 1,380.00 | 1,340.03 | 216,689 |
| 2025-09-24 | 1,324.00 | 1,334.00 | 1,300.00 | 1,307.00 | 1,269.14 | 158,261 |
| 2025-09-23 | 1,356.00 | 1,360.00 | 1,322.00 | 1,334.00 | 1,295.36 | 177,331 |
| 2025-09-22 | 1,376.00 | 1,377.00 | 1,350.00 | 1,355.00 | 1,315.75 | 316,262 |
| 2025-09-19 | 1,395.00 | 1,396.00 | 1,376.00 | 1,377.00 | 1,337.12 | 89,244 |
| 2025-09-18 | 1,395.00 | 1,397.00 | 1,381.00 | 1,395.00 | 1,354.59 | 86,238 |
| 2025-09-17 | 1,393.00 | 1,395.00 | 1,377.00 | 1,395.00 | 1,354.59 | 61,803 |
| 2025-09-16 | 1,382.00 | 1,394.00 | 1,374.00 | 1,393.00 | 1,352.65 | 155,941 |
| 2025-09-15 | 1,394.00 | 1,400.00 | 1,368.00 | 1,380.00 | 1,340.03 | 160,102 |
| 2025-09-12 | 1,391.00 | 1,400.00 | 1,390.00 | 1,393.00 | 1,352.65 | 74,161 |
| 2025-09-11 | 1,407.00 | 1,407.00 | 1,389.00 | 1,391.00 | 1,350.71 | 62,387 |
| 2025-09-10 | 1,399.00 | 1,399.00 | 1,389.00 | 1,395.00 | 1,354.59 | 48,471 |
| 2025-09-09 | 1,393.00 | 1,400.00 | 1,389.00 | 1,395.00 | 1,354.59 | 51,869 |
| 2025-09-08 | 1,400.00 | 1,403.00 | 1,390.00 | 1,398.00 | 1,357.51 | 93,336 |
| 2025-09-05 | 1,403.00 | 1,404.00 | 1,390.00 | 1,396.00 | 1,355.57 | 46,133 |
| 2025-09-04 | 1,407.00 | 1,407.00 | 1,394.00 | 1,399.00 | 1,358.48 | 24,480 |
| 2025-09-03 | 1,393.00 | 1,398.00 | 1,379.00 | 1,398.00 | 1,357.51 | 107,729 |
| 2025-09-02 | 1,388.00 | 1,394.00 | 1,383.00 | 1,393.00 | 1,352.65 | 29,898 |
| 2025-09-01 | 1,402.00 | 1,402.00 | 1,382.00 | 1,388.00 | 1,347.80 | 53,943 |
| 2025-08-29 | 1,436.00 | 1,436.00 | 1,396.00 | 1,402.00 | 1,361.39 | 133,628 |
| 2025-08-28 | 1,444.00 | 1,444.00 | 1,415.00 | 1,416.00 | 1,374.99 | 52,972 |
| 2025-08-27 | 1,448.00 | 1,448.00 | 1,418.00 | 1,429.00 | 1,387.61 | 35,798 |
| 2025-08-26 | 1,448.00 | 1,448.00 | 1,421.00 | 1,431.00 | 1,389.55 | 26,557 |
| 2025-08-25 | 1,449.00 | 1,449.00 | 1,430.00 | 1,440.00 | 1,398.29 | 30,843 |
| 2025-08-22 | 1,440.00 | 1,453.00 | 1,421.00 | 1,435.00 | 1,393.44 | 80,962 |
| 2025-08-21 | 1,405.00 | 1,439.00 | 1,405.00 | 1,431.00 | 1,389.55 | 65,050 |
| 2025-08-20 | 1,443.00 | 1,443.00 | 1,400.00 | 1,410.00 | 1,369.16 | 118,615 |
| 2025-08-19 | 1,440.00 | 1,449.00 | 1,419.00 | 1,439.00 | 1,397.32 | 62,020 |
| 2025-08-18 | 1,452.00 | 1,454.00 | 1,423.00 | 1,440.00 | 1,398.29 | 88,887 |
| 2025-08-14 | 1,460.00 | 1,588.00 | 1,432.00 | 1,452.00 | 1,409.94 | 1,450,791 |
| 2025-08-13 | 1,445.00 | 1,471.00 | 1,430.00 | 1,450.00 | 1,408.00 | 99,511 |
| 2025-08-12 | 1,437.00 | 1,450.00 | 1,424.00 | 1,445.00 | 1,403.15 | 65,011 |
| 2025-08-11 | 1,421.00 | 1,446.00 | 1,418.00 | 1,424.00 | 1,382.75 | 58,994 |
| 2025-08-08 | 1,439.00 | 1,445.00 | 1,407.00 | 1,421.00 | 1,379.84 | 77,392 |
| 2025-08-07 | 1,435.00 | 1,435.00 | 1,412.00 | 1,420.00 | 1,378.87 | 35,454 |
| 2025-08-06 | 1,425.00 | 1,433.00 | 1,406.00 | 1,422.00 | 1,380.81 | 39,276 |
| 2025-08-05 | 1,419.00 | 1,434.00 | 1,406.00 | 1,415.00 | 1,374.02 | 57,996 |
| 2025-08-04 | 1,394.00 | 1,417.00 | 1,380.00 | 1,402.00 | 1,361.39 | 60,168 |
| 2025-08-01 | 1,444.00 | 1,444.00 | 1,384.00 | 1,394.00 | 1,353.62 | 187,789 |
| 2025-07-31 | 1,465.00 | 1,472.00 | 1,416.00 | 1,440.00 | 1,398.29 | 115,433 |
| 2025-07-30 | 1,430.00 | 1,510.00 | 1,419.00 | 1,453.00 | 1,410.91 | 203,260 |
| 2025-07-29 | 1,420.00 | 1,442.00 | 1,408.00 | 1,430.00 | 1,388.58 | 180,905 |
| 2025-07-28 | 1,478.00 | 1,478.00 | 1,420.00 | 1,431.00 | 1,389.55 | 218,662 |
| 2025-07-25 | 1,489.00 | 1,489.00 | 1,454.00 | 1,457.00 | 1,414.80 | 168,295 |
| 2025-07-24 | 1,500.00 | 1,509.00 | 1,470.00 | 1,471.00 | 1,428.39 | 147,030 |
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.