Mobileleader Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 18,670.00 | 18,790.00 | 18,400.00 | 18,790.00 | 16,952.40 | 9,309 |
| 2024-07-23 | 18,750.00 | 19,180.00 | 18,380.00 | 18,700.00 | 16,871.20 | 9,556 |
| 2024-07-22 | 19,430.00 | 19,430.00 | 18,700.00 | 18,990.00 | 17,132.84 | 2,361 |
| 2024-07-19 | 19,160.00 | 19,490.00 | 18,720.00 | 19,250.00 | 17,367.41 | 2,381 |
| 2024-07-18 | 18,940.00 | 19,190.00 | 18,210.00 | 19,190.00 | 17,313.28 | 9,727 |
| 2024-07-17 | 19,240.00 | 19,430.00 | 18,800.00 | 19,130.00 | 17,259.15 | 4,263 |
| 2024-07-16 | 19,330.00 | 19,430.00 | 19,060.00 | 19,240.00 | 17,358.39 | 1,417 |
| 2024-07-15 | 18,850.00 | 19,240.00 | 18,760.00 | 19,200.00 | 17,322.30 | 4,902 |
| 2024-07-12 | 19,420.00 | 19,510.00 | 18,260.00 | 18,860.00 | 17,015.55 | 9,371 |
| 2024-07-11 | 19,480.00 | 19,890.00 | 19,320.00 | 19,710.00 | 17,782.42 | 3,996 |
| 2024-07-10 | 19,550.00 | 19,840.00 | 19,270.00 | 19,480.00 | 17,574.92 | 2,368 |
| 2024-07-09 | 19,650.00 | 19,700.00 | 19,200.00 | 19,560.00 | 17,647.09 | 7,789 |
| 2024-07-08 | 19,990.00 | 20,000.00 | 19,220.00 | 19,500.00 | 17,592.96 | 12,588 |
| 2024-07-05 | 19,760.00 | 19,850.00 | 19,440.00 | 19,710.00 | 17,782.42 | 5,691 |
| 2024-07-04 | 19,830.00 | 20,050.00 | 19,570.00 | 19,690.00 | 17,764.38 | 6,145 |
| 2024-07-03 | 20,600.00 | 20,600.00 | 19,810.00 | 19,970.00 | 18,017.00 | 8,912 |
| 2024-07-02 | 21,300.00 | 21,300.00 | 20,000.00 | 20,650.00 | 18,630.49 | 12,004 |
| 2024-07-01 | 22,150.00 | 22,150.00 | 20,850.00 | 21,100.00 | 19,036.49 | 17,884 |
| 2024-06-28 | 21,500.00 | 21,750.00 | 21,250.00 | 21,700.00 | 19,577.81 | 8,895 |
| 2024-06-27 | 21,650.00 | 21,850.00 | 21,200.00 | 21,450.00 | 19,352.26 | 2,942 |
| 2024-06-26 | 21,300.00 | 21,900.00 | 21,000.00 | 21,600.00 | 19,487.59 | 10,004 |
| 2024-06-25 | 21,350.00 | 21,500.00 | 21,100.00 | 21,500.00 | 19,397.37 | 2,284 |
| 2024-06-24 | 22,000.00 | 22,450.00 | 21,350.00 | 21,400.00 | 19,307.15 | 13,538 |
| 2024-06-21 | 21,950.00 | 21,950.00 | 21,300.00 | 21,750.00 | 19,622.92 | 6,377 |
| 2024-06-20 | 21,200.00 | 21,950.00 | 21,200.00 | 21,950.00 | 19,803.36 | 14,416 |
| 2024-06-19 | 21,350.00 | 21,600.00 | 21,150.00 | 21,300.00 | 19,216.93 | 5,247 |
| 2024-06-18 | 21,300.00 | 21,650.00 | 20,750.00 | 21,550.00 | 19,442.48 | 16,440 |
| 2024-06-17 | 21,900.00 | 21,900.00 | 21,350.00 | 21,500.00 | 19,397.37 | 6,899 |
| 2024-06-14 | 22,000.00 | 22,100.00 | 21,150.00 | 22,000.00 | 19,848.47 | 15,586 |
| 2024-06-13 | 22,400.00 | 22,600.00 | 21,850.00 | 21,950.00 | 19,803.36 | 15,864 |
| 2024-06-12 | 21,800.00 | 22,400.00 | 21,400.00 | 22,400.00 | 20,209.35 | 15,356 |
| 2024-06-11 | 22,550.00 | 23,050.00 | 22,200.00 | 22,200.00 | 20,028.91 | 23,336 |
| 2024-06-10 | 22,350.00 | 22,800.00 | 22,000.00 | 22,800.00 | 20,570.23 | 29,315 |
| 2024-06-07 | 21,500.00 | 22,450.00 | 21,200.00 | 22,350.00 | 20,164.24 | 18,638 |
| 2024-06-05 | 21,500.00 | 21,500.00 | 20,750.00 | 21,150.00 | 19,081.60 | 8,722 |
| 2024-06-04 | 21,400.00 | 21,800.00 | 20,950.00 | 21,300.00 | 19,216.93 | 14,515 |
| 2024-06-03 | 21,650.00 | 21,900.00 | 21,250.00 | 21,550.00 | 19,442.48 | 9,750 |
| 2024-05-31 | 21,500.00 | 22,450.00 | 21,350.00 | 21,550.00 | 19,442.48 | 27,601 |
| 2024-05-30 | 21,450.00 | 22,050.00 | 21,200.00 | 21,300.00 | 19,216.93 | 17,357 |
| 2024-05-29 | 21,600.00 | 21,850.00 | 20,950.00 | 21,650.00 | 19,532.70 | 20,608 |
| 2024-05-28 | 21,900.00 | 23,000.00 | 21,250.00 | 21,600.00 | 19,487.59 | 77,959 |
| 2024-05-27 | 20,300.00 | 21,600.00 | 20,000.00 | 21,600.00 | 19,487.59 | 60,033 |
| 2024-05-24 | 20,600.00 | 20,700.00 | 19,800.00 | 20,350.00 | 18,359.83 | 21,775 |
| 2024-05-23 | 19,140.00 | 20,850.00 | 18,780.00 | 20,600.00 | 18,585.38 | 56,838 |
| 2024-05-22 | 19,040.00 | 19,190.00 | 18,800.00 | 18,920.00 | 17,069.68 | 2,708 |
| 2024-05-21 | 19,200.00 | 19,200.00 | 18,880.00 | 19,070.00 | 17,205.01 | 7,498 |
| 2024-05-20 | 18,980.00 | 19,150.00 | 18,680.00 | 19,150.00 | 17,277.19 | 4,667 |
| 2024-05-17 | 19,450.00 | 19,450.00 | 18,900.00 | 19,100.00 | 17,232.08 | 9,473 |
| 2024-05-16 | 19,870.00 | 19,970.00 | 19,200.00 | 19,450.00 | 17,547.85 | 10,500 |
| 2024-05-14 | 20,050.00 | 20,300.00 | 19,500.00 | 19,870.00 | 17,926.78 | 22,552 |
| 2024-05-13 | 19,690.00 | 20,300.00 | 19,410.00 | 20,050.00 | 18,089.17 | 33,936 |
| 2024-05-10 | 19,330.00 | 19,560.00 | 19,110.00 | 19,550.00 | 17,638.07 | 11,575 |
| 2024-05-09 | 18,700.00 | 19,800.00 | 18,550.00 | 19,330.00 | 17,439.59 | 29,449 |
| 2024-05-08 | 18,360.00 | 18,640.00 | 18,350.00 | 18,540.00 | 16,726.85 | 4,390 |
| 2024-05-07 | 18,330.00 | 18,490.00 | 18,160.00 | 18,350.00 | 16,555.43 | 2,460 |
| 2024-05-03 | 18,220.00 | 18,390.00 | 18,200.00 | 18,330.00 | 16,537.38 | 2,596 |
| 2024-05-02 | 18,330.00 | 18,380.00 | 18,140.00 | 18,330.00 | 16,537.38 | 1,878 |
| 2024-04-30 | 17,970.00 | 18,420.00 | 17,970.00 | 18,330.00 | 16,537.38 | 1,089 |
| 2024-04-29 | 18,220.00 | 18,440.00 | 18,120.00 | 18,270.00 | 16,483.25 | 3,121 |
| 2024-04-26 | 18,160.00 | 18,360.00 | 17,900.00 | 18,220.00 | 16,438.14 | 5,474 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-19 | 1,126.0000 KRW |
| 2024-12-27 | 728.0000 KRW |
| 2023-12-27 | 728.0000 KRW |
| 2022-12-28 | 360.0000 KRW |
| 2022-10-18 | 360.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.