Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,534.00 | 1,534.00 | 1,512.00 | 1,521.00 | 1,476.95 | 70,213 |
| 2025-04-23 | 1,510.00 | 1,533.00 | 1,508.00 | 1,529.00 | 1,484.71 | 92,267 |
| 2025-04-22 | 1,492.00 | 1,520.00 | 1,492.00 | 1,514.00 | 1,470.15 | 93,571 |
| 2025-04-21 | 1,500.00 | 1,525.00 | 1,481.00 | 1,504.00 | 1,460.44 | 125,682 |
| 2025-04-18 | 1,467.00 | 1,495.00 | 1,459.00 | 1,494.00 | 1,450.73 | 99,366 |
| 2025-04-17 | 1,451.00 | 1,473.00 | 1,449.00 | 1,452.00 | 1,409.94 | 88,177 |
| 2025-04-16 | 1,495.00 | 1,495.00 | 1,449.00 | 1,450.00 | 1,408.00 | 117,899 |
| 2025-04-15 | 1,475.00 | 1,500.00 | 1,458.00 | 1,483.00 | 1,440.05 | 291,105 |
| 2025-04-14 | 1,420.00 | 1,464.00 | 1,420.00 | 1,462.00 | 1,419.65 | 108,022 |
| 2025-04-11 | 1,425.00 | 1,443.00 | 1,406.00 | 1,435.00 | 1,393.44 | 76,563 |
| 2025-04-10 | 1,429.00 | 1,443.00 | 1,402.00 | 1,437.00 | 1,395.38 | 159,971 |
| 2025-04-09 | 1,370.00 | 1,390.00 | 1,341.00 | 1,364.00 | 1,324.49 | 109,372 |
| 2025-04-08 | 1,388.00 | 1,410.00 | 1,377.00 | 1,383.00 | 1,342.94 | 193,653 |
| 2025-04-07 | 1,435.00 | 1,450.00 | 1,368.00 | 1,372.00 | 1,332.26 | 221,924 |
| 2025-04-04 | 1,425.00 | 1,469.00 | 1,424.00 | 1,450.00 | 1,408.00 | 209,124 |
| 2025-04-03 | 1,417.00 | 1,590.00 | 1,401.00 | 1,461.00 | 1,418.68 | 1,181,964 |
| 2025-04-02 | 1,446.00 | 1,484.00 | 1,442.00 | 1,443.00 | 1,401.20 | 70,540 |
| 2025-04-01 | 1,394.00 | 1,465.00 | 1,394.00 | 1,460.00 | 1,417.71 | 78,218 |
| 2025-03-31 | 1,441.00 | 1,441.00 | 1,399.00 | 1,409.00 | 1,368.19 | 132,377 |
| 2025-03-28 | 1,505.00 | 1,515.00 | 1,425.00 | 1,441.00 | 1,399.26 | 250,435 |
| 2025-03-27 | 1,540.00 | 1,540.00 | 1,503.00 | 1,504.00 | 1,460.44 | 105,218 |
| 2025-03-26 | 1,523.00 | 1,560.00 | 1,523.00 | 1,544.00 | 1,499.28 | 115,218 |
| 2025-03-25 | 1,542.00 | 1,597.00 | 1,530.00 | 1,535.00 | 1,490.54 | 449,592 |
| 2025-03-24 | 1,495.00 | 1,539.00 | 1,483.00 | 1,533.00 | 1,488.60 | 193,005 |
| 2025-03-21 | 1,501.00 | 1,512.00 | 1,477.00 | 1,495.00 | 1,451.70 | 118,270 |
| 2025-03-20 | 1,532.00 | 1,545.00 | 1,507.00 | 1,514.00 | 1,470.15 | 104,523 |
| 2025-03-19 | 1,509.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,485.68 | 133,554 |
| 2025-03-18 | 1,509.00 | 1,515.00 | 1,497.00 | 1,509.00 | 1,465.29 | 81,591 |
| 2025-03-17 | 1,500.00 | 1,510.00 | 1,493.00 | 1,508.00 | 1,464.32 | 69,266 |
| 2025-03-14 | 1,490.00 | 1,506.00 | 1,480.00 | 1,492.00 | 1,448.78 | 72,840 |
| 2025-03-13 | 1,517.00 | 1,517.00 | 1,489.00 | 1,489.00 | 1,445.87 | 112,002 |
| 2025-03-12 | 1,508.00 | 1,523.00 | 1,505.00 | 1,515.00 | 1,471.12 | 72,310 |
| 2025-03-11 | 1,485.00 | 1,521.00 | 1,485.00 | 1,508.00 | 1,464.32 | 118,076 |
| 2025-03-10 | 1,509.00 | 1,522.00 | 1,501.00 | 1,515.00 | 1,471.12 | 97,246 |
| 2025-03-07 | 1,509.00 | 1,539.00 | 1,491.00 | 1,509.00 | 1,465.29 | 203,777 |
| 2025-03-06 | 1,544.00 | 1,544.00 | 1,500.00 | 1,509.00 | 1,465.29 | 205,674 |
| 2025-03-05 | 1,495.00 | 1,535.00 | 1,495.00 | 1,535.00 | 1,490.54 | 231,621 |
| 2025-03-04 | 1,548.00 | 1,584.00 | 1,472.00 | 1,507.00 | 1,463.35 | 473,470 |
| 2025-02-28 | 1,598.00 | 1,598.00 | 1,535.00 | 1,553.00 | 1,508.02 | 753,960 |
| 2025-02-27 | 1,529.00 | 1,797.00 | 1,522.00 | 1,603.00 | 1,556.57 | 13,580,660 |
| 2025-02-26 | 1,503.00 | 1,535.00 | 1,496.00 | 1,529.00 | 1,484.71 | 264,309 |
| 2025-02-25 | 1,460.00 | 1,605.00 | 1,451.00 | 1,503.00 | 1,459.47 | 1,067,843 |
| 2025-02-24 | 1,458.00 | 1,458.00 | 1,433.00 | 1,458.00 | 1,415.77 | 68,499 |
| 2025-02-21 | 1,434.00 | 1,458.00 | 1,434.00 | 1,458.00 | 1,415.77 | 80,018 |
| 2025-02-20 | 1,436.00 | 1,454.00 | 1,431.00 | 1,434.00 | 1,392.46 | 49,755 |
| 2025-02-19 | 1,420.00 | 1,463.00 | 1,414.00 | 1,440.00 | 1,398.29 | 196,121 |
| 2025-02-18 | 1,399.00 | 1,420.00 | 1,396.00 | 1,419.00 | 1,377.90 | 105,060 |
| 2025-02-17 | 1,401.00 | 1,414.00 | 1,388.00 | 1,411.00 | 1,370.13 | 122,680 |
| 2025-02-14 | 1,435.00 | 1,439.00 | 1,404.00 | 1,410.00 | 1,369.16 | 76,858 |
| 2025-02-13 | 1,410.00 | 1,439.00 | 1,403.00 | 1,427.00 | 1,385.67 | 83,017 |
| 2025-02-12 | 1,416.00 | 1,428.00 | 1,408.00 | 1,410.00 | 1,369.16 | 40,777 |
| 2025-02-11 | 1,423.00 | 1,429.00 | 1,415.00 | 1,421.00 | 1,379.84 | 79,604 |
| 2025-02-10 | 1,434.00 | 1,434.00 | 1,403.00 | 1,430.00 | 1,388.58 | 51,194 |
| 2025-02-07 | 1,437.00 | 1,443.00 | 1,426.00 | 1,427.00 | 1,385.67 | 32,724 |
| 2025-02-06 | 1,430.00 | 1,446.00 | 1,412.00 | 1,439.00 | 1,397.32 | 43,464 |
| 2025-02-05 | 1,402.00 | 1,439.00 | 1,402.00 | 1,424.00 | 1,382.75 | 72,438 |
| 2025-02-04 | 1,430.00 | 1,436.00 | 1,392.00 | 1,402.00 | 1,361.39 | 60,764 |
| 2025-02-03 | 1,415.00 | 1,415.00 | 1,365.00 | 1,370.00 | 1,330.32 | 87,951 |
| 2025-01-31 | 1,430.00 | 1,442.00 | 1,400.00 | 1,402.00 | 1,361.39 | 93,521 |
| 2025-01-24 | 1,442.00 | 1,442.00 | 1,419.00 | 1,430.00 | 1,388.58 | 49,551 |
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.