Mobileleader Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 15,660.00 | 15,900.00 | 15,190.00 | 15,460.00 | 13,344.36 | 5,916 |
| 2023-10-30 | 15,820.00 | 15,820.00 | 15,490.00 | 15,580.00 | 13,447.94 | 5,336 |
| 2023-10-27 | 15,820.00 | 16,190.00 | 15,620.00 | 15,830.00 | 13,663.73 | 6,341 |
| 2023-10-26 | 15,930.00 | 16,200.00 | 15,410.00 | 16,200.00 | 13,983.10 | 6,287 |
| 2023-10-25 | 16,210.00 | 16,290.00 | 15,930.00 | 15,930.00 | 13,750.04 | 6,951 |
| 2023-10-24 | 16,170.00 | 16,270.00 | 15,690.00 | 16,210.00 | 13,991.73 | 12,347 |
| 2023-10-23 | 16,530.00 | 16,880.00 | 16,170.00 | 16,170.00 | 13,957.20 | 9,830 |
| 2023-10-20 | 16,720.00 | 17,000.00 | 16,100.00 | 17,000.00 | 14,673.62 | 26,724 |
| 2023-10-19 | 17,180.00 | 17,540.00 | 16,720.00 | 17,200.00 | 14,846.25 | 7,740 |
| 2023-10-18 | 17,160.00 | 17,250.00 | 17,030.00 | 17,240.00 | 14,880.78 | 1,740 |
| 2023-10-17 | 17,000.00 | 17,260.00 | 17,000.00 | 17,160.00 | 14,811.72 | 2,014 |
| 2023-10-16 | 17,680.00 | 17,680.00 | 17,000.00 | 17,180.00 | 14,828.99 | 4,074 |
| 2023-10-13 | 17,710.00 | 17,710.00 | 17,270.00 | 17,500.00 | 15,105.20 | 500 |
| 2023-10-12 | 17,250.00 | 17,690.00 | 17,240.00 | 17,530.00 | 15,131.09 | 3,606 |
| 2023-10-11 | 17,090.00 | 17,290.00 | 17,000.00 | 17,250.00 | 14,889.41 | 4,622 |
| 2023-10-10 | 17,660.00 | 17,660.00 | 17,000.00 | 17,120.00 | 14,777.20 | 3,190 |
| 2023-10-06 | 17,580.00 | 17,580.00 | 17,320.00 | 17,490.00 | 15,096.57 | 1,523 |
| 2023-10-05 | 16,850.00 | 17,600.00 | 16,800.00 | 17,600.00 | 15,191.51 | 7,407 |
| 2023-10-04 | 17,900.00 | 17,970.00 | 16,950.00 | 17,110.00 | 14,768.57 | 6,001 |
| 2023-09-27 | 17,450.00 | 17,630.00 | 17,160.00 | 17,580.00 | 15,174.25 | 5,408 |
| 2023-09-26 | 18,160.00 | 18,160.00 | 17,460.00 | 17,460.00 | 15,070.67 | 12,305 |
| 2023-09-25 | 18,140.00 | 18,180.00 | 17,560.00 | 18,180.00 | 15,692.14 | 8,460 |
| 2023-09-22 | 18,220.00 | 18,220.00 | 17,660.00 | 18,140.00 | 15,657.62 | 8,862 |
| 2023-09-21 | 18,120.00 | 18,230.00 | 17,900.00 | 18,230.00 | 15,735.30 | 9,441 |
| 2023-09-20 | 18,380.00 | 18,380.00 | 17,940.00 | 18,140.00 | 15,657.62 | 6,493 |
| 2023-09-19 | 19,330.00 | 19,570.00 | 18,210.00 | 18,210.00 | 15,718.04 | 25,259 |
| 2023-09-18 | 18,480.00 | 19,750.00 | 18,480.00 | 19,370.00 | 16,719.30 | 37,117 |
| 2023-09-15 | 17,660.00 | 18,600.00 | 17,620.00 | 18,450.00 | 15,925.19 | 44,866 |
| 2023-09-14 | 17,210.00 | 17,710.00 | 17,210.00 | 17,620.00 | 15,208.78 | 3,448 |
| 2023-09-13 | 17,260.00 | 17,530.00 | 17,070.00 | 17,530.00 | 15,131.09 | 13,240 |
| 2023-09-12 | 17,650.00 | 17,770.00 | 17,280.00 | 17,530.00 | 15,131.09 | 9,978 |
| 2023-09-11 | 17,650.00 | 17,800.00 | 17,230.00 | 17,800.00 | 15,364.14 | 5,259 |
| 2023-09-08 | 17,750.00 | 17,750.00 | 17,350.00 | 17,650.00 | 15,234.67 | 6,502 |
| 2023-09-07 | 17,720.00 | 17,930.00 | 17,450.00 | 17,850.00 | 15,407.30 | 5,365 |
| 2023-09-06 | 17,630.00 | 17,900.00 | 17,400.00 | 17,720.00 | 15,295.09 | 10,356 |
| 2023-09-05 | 18,000.00 | 18,000.00 | 17,640.00 | 17,680.00 | 15,260.56 | 8,322 |
| 2023-09-04 | 18,130.00 | 18,130.00 | 17,800.00 | 18,080.00 | 15,605.83 | 5,350 |
| 2023-09-01 | 18,300.00 | 18,500.00 | 17,960.00 | 17,960.00 | 15,502.25 | 14,284 |
| 2023-08-31 | 18,470.00 | 18,500.00 | 18,020.00 | 18,210.00 | 15,718.04 | 9,512 |
| 2023-08-30 | 18,800.00 | 18,800.00 | 18,220.00 | 18,430.00 | 15,907.93 | 27,095 |
| 2023-08-29 | 18,210.00 | 18,770.00 | 18,110.00 | 18,550.00 | 16,011.51 | 42,953 |
| 2023-08-28 | 18,350.00 | 18,350.00 | 17,970.00 | 18,170.00 | 15,683.51 | 7,985 |
| 2023-08-25 | 18,080.00 | 18,300.00 | 17,870.00 | 18,170.00 | 15,683.51 | 7,445 |
| 2023-08-24 | 17,900.00 | 18,300.00 | 17,750.00 | 18,170.00 | 15,683.51 | 8,269 |
| 2023-08-23 | 18,150.00 | 18,170.00 | 17,760.00 | 17,900.00 | 15,450.46 | 3,275 |
| 2023-08-22 | 18,200.00 | 18,200.00 | 17,650.00 | 18,200.00 | 15,709.40 | 6,328 |
| 2023-08-21 | 17,810.00 | 18,140.00 | 17,780.00 | 17,880.00 | 15,433.20 | 3,350 |
| 2023-08-18 | 18,000.00 | 18,180.00 | 17,770.00 | 18,140.00 | 15,657.62 | 8,630 |
| 2023-08-17 | 18,440.00 | 18,480.00 | 18,010.00 | 18,240.00 | 15,743.93 | 6,862 |
| 2023-08-16 | 18,360.00 | 19,000.00 | 18,100.00 | 18,740.00 | 16,175.51 | 13,585 |
| 2023-08-14 | 18,640.00 | 18,670.00 | 18,370.00 | 18,660.00 | 16,106.46 | 4,243 |
| 2023-08-11 | 18,150.00 | 18,850.00 | 17,850.00 | 18,640.00 | 16,089.19 | 16,605 |
| 2023-08-10 | 18,170.00 | 18,300.00 | 17,930.00 | 17,990.00 | 15,528.14 | 8,469 |
| 2023-08-09 | 18,290.00 | 18,290.00 | 18,110.00 | 18,120.00 | 15,640.35 | 2,540 |
| 2023-08-08 | 18,050.00 | 18,560.00 | 17,880.00 | 18,420.00 | 15,899.30 | 22,846 |
| 2023-08-07 | 17,970.00 | 18,250.00 | 17,810.00 | 18,110.00 | 15,631.72 | 3,254 |
| 2023-08-04 | 18,190.00 | 18,190.00 | 17,630.00 | 17,970.00 | 15,510.88 | 3,583 |
| 2023-08-03 | 18,240.00 | 18,520.00 | 17,600.00 | 17,850.00 | 15,407.30 | 12,833 |
| 2023-08-02 | 18,310.00 | 18,640.00 | 18,030.00 | 18,240.00 | 15,743.93 | 15,886 |
| 2023-08-01 | 18,240.00 | 18,490.00 | 17,680.00 | 18,410.00 | 15,890.67 | 61,262 |
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.