Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,745.00 | 1,775.00 | 1,743.00 | 1,771.00 | 1,719.70 | 38,666 |
| 2024-10-25 | 1,745.00 | 1,761.00 | 1,745.00 | 1,750.00 | 1,699.31 | 37,627 |
| 2024-10-24 | 1,759.00 | 1,764.00 | 1,744.00 | 1,745.00 | 1,694.46 | 64,022 |
| 2024-10-23 | 1,758.00 | 1,777.00 | 1,750.00 | 1,759.00 | 1,708.05 | 75,522 |
| 2024-10-22 | 1,809.00 | 1,810.00 | 1,758.00 | 1,758.00 | 1,707.08 | 107,034 |
| 2024-10-21 | 1,801.00 | 1,805.00 | 1,788.00 | 1,804.00 | 1,751.75 | 59,855 |
| 2024-10-18 | 1,790.00 | 1,820.00 | 1,780.00 | 1,798.00 | 1,745.92 | 116,445 |
| 2024-10-17 | 1,820.00 | 1,837.00 | 1,790.00 | 1,799.00 | 1,746.89 | 127,821 |
| 2024-10-16 | 1,807.00 | 1,840.00 | 1,806.00 | 1,816.00 | 1,763.40 | 89,236 |
| 2024-10-15 | 1,841.00 | 1,859.00 | 1,823.00 | 1,823.00 | 1,770.20 | 124,876 |
| 2024-10-14 | 1,867.00 | 1,867.00 | 1,838.00 | 1,841.00 | 1,787.68 | 81,797 |
| 2024-10-11 | 1,835.00 | 1,877.00 | 1,831.00 | 1,860.00 | 1,806.13 | 181,214 |
| 2024-10-10 | 1,845.00 | 1,853.00 | 1,827.00 | 1,835.00 | 1,781.85 | 77,324 |
| 2024-10-08 | 1,860.00 | 1,865.00 | 1,832.00 | 1,836.00 | 1,782.82 | 108,123 |
| 2024-10-07 | 1,861.00 | 1,863.00 | 1,850.00 | 1,860.00 | 1,806.13 | 75,048 |
| 2024-10-04 | 1,830.00 | 1,868.00 | 1,826.00 | 1,845.00 | 1,791.56 | 85,854 |
| 2024-10-02 | 1,850.00 | 1,856.00 | 1,823.00 | 1,846.00 | 1,792.53 | 129,584 |
| 2024-09-30 | 1,879.00 | 1,885.00 | 1,855.00 | 1,856.00 | 1,802.24 | 119,642 |
| 2024-09-27 | 1,887.00 | 1,890.00 | 1,869.00 | 1,879.00 | 1,824.58 | 128,293 |
| 2024-09-26 | 1,837.00 | 1,880.00 | 1,837.00 | 1,878.00 | 1,823.60 | 73,838 |
| 2024-09-25 | 1,891.00 | 1,895.00 | 1,842.00 | 1,844.00 | 1,790.59 | 229,437 |
| 2024-09-24 | 1,825.00 | 1,865.00 | 1,825.00 | 1,845.00 | 1,791.56 | 177,257 |
| 2024-09-23 | 1,864.00 | 1,900.00 | 1,804.00 | 1,825.00 | 1,772.14 | 269,410 |
| 2024-09-20 | 1,882.00 | 1,908.00 | 1,855.00 | 1,862.00 | 1,808.07 | 540,371 |
| 2024-09-19 | 1,801.00 | 2,100.00 | 1,793.00 | 1,870.00 | 1,815.84 | 4,996,240 |
| 2024-09-13 | 1,818.00 | 1,830.00 | 1,801.00 | 1,801.00 | 1,748.83 | 51,219 |
| 2024-09-12 | 1,745.00 | 1,802.00 | 1,745.00 | 1,802.00 | 1,749.81 | 125,614 |
| 2024-09-11 | 1,745.00 | 1,754.00 | 1,730.00 | 1,741.00 | 1,690.57 | 152,413 |
| 2024-09-10 | 1,771.00 | 1,791.00 | 1,740.00 | 1,743.00 | 1,692.51 | 144,515 |
| 2024-09-09 | 1,711.00 | 1,780.00 | 1,709.00 | 1,770.00 | 1,718.73 | 123,093 |
| 2024-09-06 | 1,777.00 | 1,829.00 | 1,742.00 | 1,747.00 | 1,696.40 | 245,256 |
| 2024-09-05 | 1,803.00 | 1,828.00 | 1,750.00 | 1,764.00 | 1,712.91 | 259,966 |
| 2024-09-04 | 1,800.00 | 1,823.00 | 1,771.00 | 1,803.00 | 1,750.78 | 299,100 |
| 2024-09-03 | 1,871.00 | 1,880.00 | 1,841.00 | 1,853.00 | 1,799.33 | 221,607 |
| 2024-09-02 | 1,895.00 | 1,896.00 | 1,840.00 | 1,871.00 | 1,816.81 | 297,328 |
| 2024-08-30 | 1,911.00 | 1,918.00 | 1,887.00 | 1,894.00 | 1,839.14 | 150,463 |
| 2024-08-29 | 1,943.00 | 1,943.00 | 1,890.00 | 1,892.00 | 1,837.20 | 365,857 |
| 2024-08-28 | 1,963.00 | 1,964.00 | 1,911.00 | 1,932.00 | 1,876.04 | 189,006 |
| 2024-08-27 | 1,942.00 | 1,965.00 | 1,900.00 | 1,949.00 | 1,892.55 | 354,082 |
| 2024-08-26 | 2,020.00 | 2,035.00 | 1,942.00 | 1,942.00 | 1,885.75 | 630,971 |
| 2024-08-23 | 1,899.00 | 1,986.00 | 1,894.00 | 1,973.00 | 1,915.85 | 826,196 |
| 2024-08-22 | 1,955.00 | 2,000.00 | 1,902.00 | 1,903.00 | 1,847.88 | 1,280,429 |
| 2024-08-21 | 1,994.00 | 1,994.00 | 1,915.00 | 1,938.00 | 1,881.87 | 1,077,864 |
| 2024-08-20 | 1,983.00 | 2,060.00 | 1,955.00 | 2,030.00 | 1,971.20 | 1,446,678 |
| 2024-08-19 | 2,055.00 | 2,090.00 | 1,958.00 | 1,984.00 | 1,926.53 | 2,159,497 |
| 2024-08-16 | 2,025.00 | 2,200.00 | 1,934.00 | 1,965.00 | 1,908.08 | 3,328,587 |
| 2024-08-14 | 1,958.00 | 2,260.00 | 1,891.00 | 1,899.00 | 1,844.00 | 12,851,930 |
| 2024-08-13 | 1,862.00 | 1,940.00 | 1,854.00 | 1,899.00 | 1,844.00 | 461,537 |
| 2024-08-12 | 1,780.00 | 1,868.00 | 1,772.00 | 1,862.00 | 1,808.07 | 342,075 |
| 2024-08-09 | 1,710.00 | 1,766.00 | 1,710.00 | 1,754.00 | 1,703.20 | 186,625 |
| 2024-08-08 | 1,712.00 | 1,750.00 | 1,690.00 | 1,708.00 | 1,658.53 | 205,270 |
| 2024-08-07 | 1,694.00 | 1,744.00 | 1,693.00 | 1,730.00 | 1,679.89 | 162,916 |
| 2024-08-06 | 1,607.00 | 1,709.00 | 1,607.00 | 1,694.00 | 1,644.93 | 334,082 |
| 2024-08-05 | 1,827.00 | 1,827.00 | 1,466.00 | 1,615.00 | 1,568.22 | 906,157 |
| 2024-08-02 | 1,905.00 | 1,905.00 | 1,825.00 | 1,831.00 | 1,777.97 | 557,305 |
| 2024-08-01 | 1,910.00 | 1,929.00 | 1,902.00 | 1,914.00 | 1,858.56 | 232,694 |
| 2024-07-31 | 1,912.00 | 1,930.00 | 1,902.00 | 1,911.00 | 1,855.65 | 136,952 |
| 2024-07-30 | 1,938.00 | 1,945.00 | 1,909.00 | 1,911.00 | 1,855.65 | 204,552 |
| 2024-07-29 | 1,936.00 | 1,943.00 | 1,912.00 | 1,939.00 | 1,882.84 | 172,813 |
| 2024-07-26 | 1,922.00 | 1,939.00 | 1,910.00 | 1,929.00 | 1,873.13 | 177,309 |
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.