Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,455.00 | 1,455.00 | 1,442.00 | 1,447.00 | 1,405.09 | 45,212 |
| 2025-01-21 | 1,453.00 | 1,460.00 | 1,434.00 | 1,455.00 | 1,412.86 | 70,479 |
| 2025-01-20 | 1,460.00 | 1,469.00 | 1,442.00 | 1,454.00 | 1,411.89 | 41,126 |
| 2025-01-17 | 1,465.00 | 1,469.00 | 1,454.00 | 1,461.00 | 1,418.68 | 52,756 |
| 2025-01-16 | 1,454.00 | 1,469.00 | 1,448.00 | 1,466.00 | 1,423.54 | 63,688 |
| 2025-01-15 | 1,474.00 | 1,475.00 | 1,433.00 | 1,440.00 | 1,398.29 | 91,306 |
| 2025-01-14 | 1,442.00 | 1,473.00 | 1,432.00 | 1,455.00 | 1,412.86 | 60,687 |
| 2025-01-13 | 1,513.00 | 1,513.00 | 1,440.00 | 1,441.00 | 1,399.26 | 94,061 |
| 2025-01-10 | 1,490.00 | 1,507.00 | 1,474.00 | 1,494.00 | 1,450.73 | 84,496 |
| 2025-01-09 | 1,489.00 | 1,510.00 | 1,466.00 | 1,490.00 | 1,446.84 | 202,856 |
| 2025-01-08 | 1,465.00 | 1,515.00 | 1,433.00 | 1,494.00 | 1,450.73 | 239,395 |
| 2025-01-07 | 1,444.00 | 1,458.00 | 1,430.00 | 1,434.00 | 1,392.46 | 98,360 |
| 2025-01-06 | 1,410.00 | 1,449.00 | 1,409.00 | 1,443.00 | 1,401.20 | 83,761 |
| 2025-01-03 | 1,370.00 | 1,429.00 | 1,370.00 | 1,410.00 | 1,369.16 | 103,628 |
| 2025-01-02 | 1,354.00 | 1,399.00 | 1,354.00 | 1,370.00 | 1,330.32 | 49,145 |
| 2024-12-30 | 1,359.00 | 1,375.00 | 1,346.00 | 1,361.00 | 1,321.58 | 54,798 |
| 2024-12-27 | 1,368.00 | 1,391.00 | 1,344.00 | 1,344.00 | 1,305.07 | 162,330 |
| 2024-12-26 | 1,399.00 | 1,400.00 | 1,362.00 | 1,368.00 | 1,328.38 | 68,418 |
| 2024-12-24 | 1,399.00 | 1,408.00 | 1,367.00 | 1,381.00 | 1,341.00 | 105,713 |
| 2024-12-23 | 1,372.00 | 1,397.00 | 1,363.00 | 1,392.00 | 1,351.68 | 175,451 |
| 2024-12-20 | 1,411.00 | 1,444.00 | 1,354.00 | 1,370.00 | 1,330.32 | 321,993 |
| 2024-12-19 | 1,457.00 | 1,457.00 | 1,405.00 | 1,419.00 | 1,377.90 | 60,496 |
| 2024-12-18 | 1,463.00 | 1,472.00 | 1,443.00 | 1,458.00 | 1,415.77 | 85,275 |
| 2024-12-17 | 1,475.00 | 1,477.00 | 1,443.00 | 1,452.00 | 1,409.94 | 127,211 |
| 2024-12-16 | 1,433.00 | 1,475.00 | 1,433.00 | 1,475.00 | 1,432.28 | 138,322 |
| 2024-12-13 | 1,427.00 | 1,444.00 | 1,410.00 | 1,442.00 | 1,400.23 | 102,423 |
| 2024-12-12 | 1,440.00 | 1,440.00 | 1,397.00 | 1,427.00 | 1,385.67 | 146,695 |
| 2024-12-11 | 1,370.00 | 1,425.00 | 1,369.00 | 1,425.00 | 1,383.73 | 134,319 |
| 2024-12-10 | 1,272.00 | 1,368.00 | 1,272.00 | 1,352.00 | 1,312.84 | 223,011 |
| 2024-12-09 | 1,369.00 | 1,369.00 | 1,285.00 | 1,319.00 | 1,280.80 | 478,584 |
| 2024-12-06 | 1,421.00 | 1,442.00 | 1,355.00 | 1,374.00 | 1,334.20 | 614,665 |
| 2024-12-05 | 1,485.00 | 1,499.00 | 1,435.00 | 1,454.00 | 1,411.89 | 176,932 |
| 2024-12-04 | 1,488.00 | 1,513.00 | 1,478.00 | 1,484.00 | 1,441.02 | 120,749 |
| 2024-12-03 | 1,502.00 | 1,557.00 | 1,502.00 | 1,528.00 | 1,483.74 | 94,235 |
| 2024-12-02 | 1,576.00 | 1,586.00 | 1,500.00 | 1,532.00 | 1,487.63 | 118,224 |
| 2024-11-29 | 1,573.00 | 1,585.00 | 1,554.00 | 1,574.00 | 1,528.41 | 108,834 |
| 2024-11-28 | 1,610.00 | 1,610.00 | 1,582.00 | 1,589.00 | 1,542.98 | 80,205 |
| 2024-11-27 | 1,624.00 | 1,665.00 | 1,594.00 | 1,594.00 | 1,547.83 | 134,760 |
| 2024-11-26 | 1,601.00 | 1,641.00 | 1,599.00 | 1,612.00 | 1,565.31 | 44,940 |
| 2024-11-25 | 1,614.00 | 1,625.00 | 1,597.00 | 1,599.00 | 1,552.69 | 99,369 |
| 2024-11-22 | 1,614.00 | 1,620.00 | 1,595.00 | 1,597.00 | 1,550.74 | 67,444 |
| 2024-11-21 | 1,617.00 | 1,630.00 | 1,593.00 | 1,607.00 | 1,560.45 | 111,404 |
| 2024-11-20 | 1,638.00 | 1,645.00 | 1,612.00 | 1,617.00 | 1,570.16 | 100,604 |
| 2024-11-19 | 1,648.00 | 1,648.00 | 1,610.00 | 1,630.00 | 1,582.79 | 70,954 |
| 2024-11-18 | 1,589.00 | 1,650.00 | 1,589.00 | 1,629.00 | 1,581.82 | 109,148 |
| 2024-11-15 | 1,575.00 | 1,625.00 | 1,561.00 | 1,618.00 | 1,571.14 | 180,239 |
| 2024-11-14 | 1,586.00 | 1,652.00 | 1,586.00 | 1,586.00 | 1,540.06 | 154,829 |
| 2024-11-13 | 1,628.00 | 1,673.00 | 1,592.00 | 1,601.00 | 1,554.63 | 157,843 |
| 2024-11-12 | 1,728.00 | 1,728.00 | 1,660.00 | 1,673.00 | 1,624.54 | 142,646 |
| 2024-11-11 | 1,760.00 | 1,775.00 | 1,710.00 | 1,715.00 | 1,665.33 | 131,373 |
| 2024-11-08 | 1,778.00 | 1,779.00 | 1,752.00 | 1,762.00 | 1,710.96 | 56,527 |
| 2024-11-07 | 1,763.00 | 1,799.00 | 1,754.00 | 1,762.00 | 1,710.96 | 28,919 |
| 2024-11-06 | 1,819.00 | 1,820.00 | 1,765.00 | 1,768.00 | 1,716.79 | 69,953 |
| 2024-11-05 | 1,792.00 | 1,815.00 | 1,780.00 | 1,810.00 | 1,757.57 | 64,405 |
| 2024-11-04 | 1,786.00 | 1,797.00 | 1,779.00 | 1,792.00 | 1,740.10 | 38,597 |
| 2024-11-01 | 1,780.00 | 1,791.00 | 1,749.00 | 1,780.00 | 1,728.44 | 79,792 |
| 2024-10-31 | 1,777.00 | 1,795.00 | 1,741.00 | 1,785.00 | 1,733.30 | 65,271 |
| 2024-10-30 | 1,770.00 | 1,796.00 | 1,759.00 | 1,775.00 | 1,723.59 | 106,277 |
| 2024-10-29 | 1,778.00 | 1,780.00 | 1,733.00 | 1,758.00 | 1,707.08 | 93,988 |
| 2024-10-28 | 1,745.00 | 1,775.00 | 1,743.00 | 1,771.00 | 1,719.70 | 38,666 |
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.