Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,486.00 | 1,510.00 | 1,485.00 | 1,497.00 | 1,453.64 | 157,708 |
| 2025-07-22 | 1,506.00 | 1,507.00 | 1,477.00 | 1,483.00 | 1,440.05 | 121,483 |
| 2025-07-21 | 1,497.00 | 1,508.00 | 1,493.00 | 1,505.00 | 1,461.41 | 121,449 |
| 2025-07-18 | 1,511.00 | 1,513.00 | 1,493.00 | 1,497.00 | 1,453.64 | 124,954 |
| 2025-07-17 | 1,508.00 | 1,513.00 | 1,495.00 | 1,510.00 | 1,466.26 | 85,377 |
| 2025-07-16 | 1,519.00 | 1,519.00 | 1,496.00 | 1,508.00 | 1,464.32 | 153,282 |
| 2025-07-15 | 1,513.00 | 1,530.00 | 1,497.00 | 1,512.00 | 1,468.21 | 114,042 |
| 2025-07-14 | 1,512.00 | 1,514.00 | 1,495.00 | 1,501.00 | 1,457.52 | 97,155 |
| 2025-07-11 | 1,524.00 | 1,524.00 | 1,493.00 | 1,505.00 | 1,461.41 | 150,115 |
| 2025-07-10 | 1,499.00 | 1,523.00 | 1,498.00 | 1,505.00 | 1,461.41 | 129,505 |
| 2025-07-09 | 1,495.00 | 1,495.00 | 1,476.00 | 1,490.00 | 1,446.84 | 75,357 |
| 2025-07-08 | 1,504.00 | 1,504.00 | 1,480.00 | 1,493.00 | 1,449.76 | 109,041 |
| 2025-07-07 | 1,500.00 | 1,505.00 | 1,490.00 | 1,496.00 | 1,452.67 | 76,569 |
| 2025-07-04 | 1,500.00 | 1,510.00 | 1,480.00 | 1,500.00 | 1,456.55 | 86,100 |
| 2025-07-03 | 1,472.00 | 1,502.00 | 1,472.00 | 1,500.00 | 1,456.55 | 86,422 |
| 2025-07-02 | 1,482.00 | 1,499.00 | 1,451.00 | 1,472.00 | 1,429.36 | 72,401 |
| 2025-07-01 | 1,482.00 | 1,499.00 | 1,479.00 | 1,481.00 | 1,438.10 | 86,661 |
| 2025-06-30 | 1,490.00 | 1,510.00 | 1,478.00 | 1,482.00 | 1,439.07 | 112,445 |
| 2025-06-27 | 1,499.00 | 1,507.00 | 1,479.00 | 1,490.00 | 1,446.84 | 154,012 |
| 2025-06-26 | 1,520.00 | 1,520.00 | 1,478.00 | 1,499.00 | 1,455.58 | 149,652 |
| 2025-06-25 | 1,511.00 | 1,532.00 | 1,505.00 | 1,520.00 | 1,475.97 | 176,474 |
| 2025-06-24 | 1,481.00 | 1,526.00 | 1,480.00 | 1,510.00 | 1,466.26 | 195,759 |
| 2025-06-23 | 1,482.00 | 1,501.00 | 1,475.00 | 1,480.00 | 1,437.13 | 110,655 |
| 2025-06-20 | 1,512.00 | 1,512.00 | 1,497.00 | 1,501.00 | 1,457.52 | 90,824 |
| 2025-06-19 | 1,505.00 | 1,505.00 | 1,489.00 | 1,502.00 | 1,458.50 | 60,780 |
| 2025-06-18 | 1,495.00 | 1,504.00 | 1,477.00 | 1,487.00 | 1,443.93 | 124,325 |
| 2025-06-17 | 1,508.00 | 1,510.00 | 1,464.00 | 1,485.00 | 1,441.99 | 119,037 |
| 2025-06-16 | 1,498.00 | 1,507.00 | 1,477.00 | 1,500.00 | 1,456.55 | 81,365 |
| 2025-06-13 | 1,515.00 | 1,520.00 | 1,483.00 | 1,498.00 | 1,454.61 | 128,038 |
| 2025-06-12 | 1,510.00 | 1,529.00 | 1,507.00 | 1,515.00 | 1,471.12 | 158,990 |
| 2025-06-11 | 1,500.00 | 1,522.00 | 1,495.00 | 1,507.00 | 1,463.35 | 130,545 |
| 2025-06-10 | 1,514.00 | 1,514.00 | 1,493.00 | 1,500.00 | 1,456.55 | 58,552 |
| 2025-06-09 | 1,491.00 | 1,512.00 | 1,491.00 | 1,504.00 | 1,460.44 | 122,407 |
| 2025-06-05 | 1,484.00 | 1,498.00 | 1,480.00 | 1,490.00 | 1,446.84 | 71,085 |
| 2025-06-04 | 1,455.00 | 1,490.00 | 1,449.00 | 1,484.00 | 1,441.02 | 100,677 |
| 2025-06-02 | 1,454.00 | 1,485.00 | 1,454.00 | 1,456.00 | 1,413.83 | 58,633 |
| 2025-05-30 | 1,476.00 | 1,489.00 | 1,461.00 | 1,463.00 | 1,420.62 | 48,093 |
| 2025-05-29 | 1,460.00 | 1,488.00 | 1,454.00 | 1,480.00 | 1,437.13 | 125,557 |
| 2025-05-28 | 1,449.00 | 1,463.00 | 1,446.00 | 1,450.00 | 1,408.00 | 151,158 |
| 2025-05-27 | 1,476.00 | 1,483.00 | 1,449.00 | 1,449.00 | 1,407.03 | 82,488 |
| 2025-05-26 | 1,478.00 | 1,485.00 | 1,462.00 | 1,475.00 | 1,432.28 | 64,043 |
| 2025-05-23 | 1,466.00 | 1,512.00 | 1,460.00 | 1,469.00 | 1,426.45 | 184,882 |
| 2025-05-22 | 1,499.00 | 1,499.00 | 1,466.00 | 1,466.00 | 1,423.54 | 63,400 |
| 2025-05-21 | 1,488.00 | 1,499.00 | 1,479.00 | 1,491.00 | 1,447.81 | 43,509 |
| 2025-05-20 | 1,474.00 | 1,484.00 | 1,470.00 | 1,478.00 | 1,435.19 | 62,006 |
| 2025-05-19 | 1,484.00 | 1,485.00 | 1,451.00 | 1,474.00 | 1,431.31 | 94,069 |
| 2025-05-16 | 1,509.00 | 1,509.00 | 1,484.00 | 1,484.00 | 1,441.02 | 85,596 |
| 2025-05-15 | 1,519.00 | 1,529.00 | 1,493.00 | 1,499.00 | 1,455.58 | 102,803 |
| 2025-05-14 | 1,527.00 | 1,535.00 | 1,517.00 | 1,518.00 | 1,474.03 | 85,363 |
| 2025-05-13 | 1,517.00 | 1,535.00 | 1,510.00 | 1,525.00 | 1,480.83 | 95,587 |
| 2025-05-12 | 1,498.00 | 1,519.00 | 1,490.00 | 1,516.00 | 1,472.09 | 106,040 |
| 2025-05-09 | 1,480.00 | 1,486.00 | 1,470.00 | 1,484.00 | 1,441.02 | 81,414 |
| 2025-05-08 | 1,475.00 | 1,484.00 | 1,464.00 | 1,468.00 | 1,425.48 | 75,295 |
| 2025-05-07 | 1,469.00 | 1,488.00 | 1,455.00 | 1,467.00 | 1,424.51 | 147,743 |
| 2025-05-02 | 1,501.00 | 1,508.00 | 1,478.00 | 1,488.00 | 1,444.90 | 61,654 |
| 2025-04-30 | 1,523.00 | 1,523.00 | 1,490.00 | 1,500.00 | 1,456.55 | 90,323 |
| 2025-04-29 | 1,506.00 | 1,525.00 | 1,506.00 | 1,515.00 | 1,471.12 | 110,151 |
| 2025-04-28 | 1,515.00 | 1,534.00 | 1,504.00 | 1,505.00 | 1,461.41 | 132,286 |
| 2025-04-25 | 1,532.00 | 1,534.00 | 1,520.00 | 1,529.00 | 1,484.71 | 110,146 |
| 2025-04-24 | 1,534.00 | 1,534.00 | 1,512.00 | 1,521.00 | 1,476.95 | 70,213 |
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.