Mobileleader Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 17,910.00 | 18,380.00 | 17,910.00 | 18,160.00 | 16,384.01 | 3,075 |
| 2024-04-24 | 17,610.00 | 18,170.00 | 17,560.00 | 18,030.00 | 16,266.72 | 3,815 |
| 2024-04-23 | 17,570.00 | 17,810.00 | 17,500.00 | 17,690.00 | 15,959.97 | 3,800 |
| 2024-04-22 | 17,650.00 | 17,850.00 | 17,320.00 | 17,810.00 | 16,068.24 | 4,470 |
| 2024-04-19 | 17,550.00 | 17,730.00 | 17,310.00 | 17,650.00 | 15,923.88 | 3,300 |
| 2024-04-18 | 16,520.00 | 17,700.00 | 16,520.00 | 17,700.00 | 15,968.99 | 8,322 |
| 2024-04-17 | 17,020.00 | 17,200.00 | 16,790.00 | 16,840.00 | 15,193.10 | 5,211 |
| 2024-04-16 | 17,090.00 | 17,260.00 | 16,600.00 | 17,200.00 | 15,517.89 | 6,577 |
| 2024-04-15 | 17,110.00 | 17,130.00 | 16,550.00 | 17,120.00 | 15,445.72 | 13,358 |
| 2024-04-12 | 17,270.00 | 17,420.00 | 17,090.00 | 17,140.00 | 15,463.76 | 4,726 |
| 2024-04-11 | 17,680.00 | 17,880.00 | 17,200.00 | 17,240.00 | 15,553.98 | 6,561 |
| 2024-04-09 | 17,450.00 | 17,700.00 | 17,280.00 | 17,680.00 | 15,950.95 | 4,050 |
| 2024-04-08 | 17,910.00 | 17,910.00 | 17,610.00 | 17,610.00 | 15,887.80 | 4,986 |
| 2024-04-05 | 17,960.00 | 18,300.00 | 17,430.00 | 18,000.00 | 16,239.66 | 12,453 |
| 2024-04-04 | 18,010.00 | 18,400.00 | 17,750.00 | 18,140.00 | 16,365.96 | 7,545 |
| 2024-04-03 | 18,520.00 | 18,590.00 | 17,980.00 | 18,180.00 | 16,402.05 | 18,846 |
| 2024-04-02 | 18,230.00 | 18,600.00 | 18,000.00 | 18,600.00 | 16,780.98 | 7,420 |
| 2024-04-01 | 18,400.00 | 18,570.00 | 18,250.00 | 18,430.00 | 16,627.60 | 2,753 |
| 2024-03-29 | 18,310.00 | 18,600.00 | 18,000.00 | 18,600.00 | 16,780.98 | 10,022 |
| 2024-03-28 | 18,600.00 | 18,660.00 | 18,300.00 | 18,490.00 | 16,681.74 | 5,974 |
| 2024-03-27 | 18,680.00 | 18,730.00 | 18,440.00 | 18,630.00 | 16,808.04 | 3,937 |
| 2024-03-26 | 18,810.00 | 18,810.00 | 18,500.00 | 18,680.00 | 16,853.15 | 4,051 |
| 2024-03-25 | 18,670.00 | 18,770.00 | 18,330.00 | 18,730.00 | 16,898.26 | 1,869 |
| 2024-03-22 | 18,810.00 | 18,810.00 | 18,590.00 | 18,700.00 | 16,871.20 | 978 |
| 2024-03-21 | 18,670.00 | 18,810.00 | 18,560.00 | 18,800.00 | 16,961.42 | 1,765 |
| 2024-03-20 | 18,420.00 | 18,770.00 | 18,250.00 | 18,670.00 | 16,844.13 | 3,699 |
| 2024-03-19 | 18,720.00 | 18,900.00 | 18,220.00 | 18,460.00 | 16,654.67 | 11,304 |
| 2024-03-18 | 18,710.00 | 18,830.00 | 18,560.00 | 18,730.00 | 16,898.26 | 5,590 |
| 2024-03-15 | 18,560.00 | 18,900.00 | 18,450.00 | 18,900.00 | 17,051.64 | 7,136 |
| 2024-03-14 | 18,890.00 | 19,260.00 | 18,460.00 | 18,550.00 | 16,735.87 | 12,723 |
| 2024-03-13 | 19,070.00 | 19,240.00 | 18,720.00 | 18,980.00 | 17,123.81 | 14,334 |
| 2024-03-12 | 19,080.00 | 19,250.00 | 18,770.00 | 19,250.00 | 17,367.41 | 9,393 |
| 2024-03-11 | 19,100.00 | 19,190.00 | 18,500.00 | 19,080.00 | 17,214.03 | 8,128 |
| 2024-03-08 | 19,600.00 | 19,790.00 | 19,040.00 | 19,190.00 | 17,313.28 | 8,542 |
| 2024-03-07 | 19,130.00 | 19,370.00 | 18,610.00 | 19,040.00 | 17,177.95 | 11,472 |
| 2024-03-06 | 19,340.00 | 19,540.00 | 19,100.00 | 19,250.00 | 17,367.41 | 7,321 |
| 2024-03-05 | 19,570.00 | 19,630.00 | 19,400.00 | 19,400.00 | 17,502.74 | 5,820 |
| 2024-03-04 | 19,320.00 | 19,950.00 | 19,320.00 | 19,620.00 | 17,701.22 | 9,770 |
| 2024-02-29 | 19,280.00 | 19,540.00 | 19,080.00 | 19,320.00 | 17,430.56 | 4,296 |
| 2024-02-28 | 19,100.00 | 19,420.00 | 19,100.00 | 19,280.00 | 17,394.48 | 4,305 |
| 2024-02-27 | 19,840.00 | 19,840.00 | 19,200.00 | 19,200.00 | 17,322.30 | 10,572 |
| 2024-02-26 | 19,750.00 | 20,850.00 | 19,150.00 | 19,840.00 | 17,899.71 | 40,532 |
| 2024-02-23 | 19,640.00 | 19,940.00 | 19,130.00 | 19,140.00 | 17,268.17 | 11,613 |
| 2024-02-22 | 19,320.00 | 20,150.00 | 19,320.00 | 19,640.00 | 17,719.27 | 22,702 |
| 2024-02-21 | 19,320.00 | 19,400.00 | 18,870.00 | 19,200.00 | 17,322.30 | 14,804 |
| 2024-02-20 | 19,720.00 | 19,790.00 | 19,250.00 | 19,430.00 | 17,529.81 | 6,712 |
| 2024-02-19 | 19,320.00 | 19,750.00 | 19,240.00 | 19,700.00 | 17,773.40 | 15,134 |
| 2024-02-16 | 19,400.00 | 19,550.00 | 19,090.00 | 19,520.00 | 17,611.00 | 7,846 |
| 2024-02-15 | 19,500.00 | 19,700.00 | 19,260.00 | 19,450.00 | 17,547.85 | 6,725 |
| 2024-02-14 | 19,000.00 | 19,610.00 | 18,830.00 | 19,490.00 | 17,583.94 | 8,722 |
| 2024-02-13 | 18,700.00 | 19,340.00 | 18,570.00 | 19,240.00 | 17,358.39 | 20,224 |
| 2024-02-08 | 18,300.00 | 18,670.00 | 18,120.00 | 18,670.00 | 16,844.13 | 10,786 |
| 2024-02-07 | 18,790.00 | 19,030.00 | 18,120.00 | 18,120.00 | 16,347.92 | 19,587 |
| 2024-02-06 | 18,930.00 | 18,950.00 | 18,500.00 | 18,550.00 | 16,735.87 | 24,078 |
| 2024-02-05 | 19,570.00 | 19,570.00 | 18,530.00 | 18,930.00 | 17,078.70 | 32,770 |
| 2024-02-02 | 19,810.00 | 20,000.00 | 19,240.00 | 19,540.00 | 17,629.05 | 36,297 |
| 2024-02-01 | 20,250.00 | 20,450.00 | 19,500.00 | 19,780.00 | 17,845.58 | 25,306 |
| 2024-01-31 | 20,800.00 | 21,900.00 | 19,890.00 | 20,250.00 | 18,269.61 | 108,822 |
| 2024-01-30 | 19,920.00 | 20,450.00 | 19,600.00 | 19,760.00 | 17,827.53 | 39,574 |
| 2024-01-29 | 21,350.00 | 22,100.00 | 19,850.00 | 19,890.00 | 17,944.82 | 99,902 |
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.