Mobileleader Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	18,440.00	18,600.00	18,100.00	18,240.00	15,743.93	11,395
2023-07-28	17,360.00	18,900.00	17,360.00	18,260.00	15,761.19	14,883
2023-07-27	17,030.00	17,840.00	17,030.00	17,550.00	15,148.35	12,891
2023-07-26	17,550.00	17,550.00	16,610.00	17,440.00	15,053.41	31,857
2023-07-25	17,860.00	17,940.00	17,420.00	17,430.00	15,044.78	11,242
2023-07-24	18,280.00	18,280.00	17,520.00	18,020.00	15,554.04	25,957
2023-07-21	18,840.00	18,840.00	18,220.00	18,280.00	15,778.46	17,392
2023-07-20	18,820.00	19,060.00	18,820.00	18,850.00	16,270.45	5,797
2023-07-19	19,250.00	19,250.00	18,800.00	19,080.00	16,468.98	7,479
2023-07-18	19,550.00	19,550.00	18,900.00	19,070.00	16,460.35	14,818
2023-07-17	19,600.00	19,810.00	19,030.00	19,180.00	16,555.30	23,693
2023-07-14	19,510.00	19,800.00	19,070.00	19,450.00	16,788.35	46,324
2023-07-13	19,300.00	19,540.00	19,200.00	19,500.00	16,831.51	16,632
2023-07-12	19,510.00	19,510.00	19,120.00	19,500.00	16,831.51	12,630
2023-07-11	18,870.00	19,420.00	18,830.00	19,420.00	16,762.45	8,865
2023-07-10	19,050.00	19,190.00	18,650.00	18,870.00	16,287.72	10,272
2023-07-07	19,730.00	19,730.00	18,940.00	19,050.00	16,443.09	23,149
2023-07-06	19,940.00	20,300.00	19,590.00	19,880.00	17,159.50	27,941
2023-07-05	20,050.00	20,050.00	19,590.00	19,940.00	17,211.29	13,497
2023-07-04	20,600.00	20,600.00	19,690.00	19,920.00	17,194.03	26,447
2023-07-03	20,050.00	20,800.00	20,000.00	20,500.00	17,694.66	28,460
2023-06-30	19,970.00	20,350.00	19,400.00	20,050.00	17,306.24	33,059
2023-06-29	19,850.00	19,920.00	19,360.00	19,840.00	17,124.98	15,277
2023-06-28	20,450.00	20,450.00	19,820.00	19,840.00	17,124.98	23,036
2023-06-27	20,800.00	20,900.00	20,150.00	20,450.00	17,651.50	12,796
2023-06-26	20,500.00	20,950.00	20,450.00	20,700.00	17,867.29	22,178
2023-06-23	20,500.00	20,750.00	20,050.00	20,650.00	17,824.13	18,267
2023-06-22	21,000.00	21,000.00	20,550.00	20,650.00	17,824.13	16,053
2023-06-21	21,800.00	22,000.00	21,050.00	21,050.00	18,169.39	29,534
2023-06-20	21,800.00	21,850.00	21,350.00	21,750.00	18,773.60	18,282
2023-06-19	21,700.00	22,050.00	21,250.00	21,750.00	18,773.60	25,498
2023-06-16	21,400.00	21,750.00	21,100.00	21,750.00	18,773.60	23,474
2023-06-15	21,300.00	21,400.00	20,750.00	21,300.00	18,385.18	25,806
2023-06-14	21,650.00	21,650.00	20,700.00	21,000.00	18,126.24	31,020
2023-06-13	21,750.00	21,900.00	21,450.00	21,550.00	18,600.97	13,912
2023-06-12	21,650.00	22,200.00	21,650.00	21,750.00	18,773.60	30,969
2023-06-09	21,750.00	21,900.00	21,250.00	21,800.00	18,816.76	34,941
2023-06-08	21,900.00	22,300.00	21,400.00	21,550.00	18,600.97	40,118
2023-06-07	21,700.00	22,350.00	21,400.00	22,150.00	19,118.86	48,189
2023-06-05	21,900.00	22,000.00	21,700.00	21,800.00	18,816.76	11,451
2023-06-02	21,600.00	21,850.00	21,250.00	21,800.00	18,816.76	26,069
2023-06-01	21,400.00	22,550.00	21,250.00	21,400.00	18,471.50	108,626
2023-05-31	21,000.00	21,450.00	20,800.00	21,400.00	18,471.50	13,232
2023-05-30	20,700.00	21,200.00	20,600.00	21,000.00	18,126.24	10,691
2023-05-26	21,250.00	21,550.00	20,650.00	20,650.00	17,824.13	22,712
2023-05-25	21,600.00	21,650.00	21,050.00	21,200.00	18,298.87	25,576
2023-05-24	21,500.00	21,550.00	21,200.00	21,400.00	18,471.50	6,980
2023-05-23	21,700.00	21,900.00	21,350.00	21,550.00	18,600.97	31,987
2023-05-22	21,500.00	21,650.00	20,950.00	21,550.00	18,600.97	11,109
2023-05-19	21,450.00	21,800.00	21,250.00	21,350.00	18,428.34	28,556
2023-05-18	21,700.00	21,850.00	21,050.00	21,200.00	18,298.87	20,789
2023-05-17	21,300.00	21,650.00	20,850.00	21,600.00	18,644.13	43,441
2023-05-16	20,950.00	21,300.00	20,450.00	21,300.00	18,385.18	21,571
2023-05-15	21,050.00	21,300.00	20,300.00	20,800.00	17,953.61	21,962
2023-05-12	21,500.00	21,900.00	20,800.00	21,000.00	18,126.24	26,164
2023-05-11	21,400.00	21,650.00	21,150.00	21,500.00	18,557.81	10,239
2023-05-10	21,550.00	21,850.00	21,150.00	21,400.00	18,471.50	16,950
2023-05-09	21,150.00	21,850.00	21,050.00	21,650.00	18,687.29	39,712
2023-05-08	21,700.00	21,900.00	20,850.00	21,150.00	18,255.71	47,929
2023-05-04	21,900.00	22,300.00	21,200.00	21,700.00	18,730.44	43,640

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.