Mobileleader Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	22,200.00	22,600.00	21,800.00	22,100.00	19,075.71	47,784
2023-05-02	22,100.00	22,300.00	21,850.00	22,200.00	19,162.02	68,123
2023-04-28	21,800.00	22,250.00	21,400.00	22,000.00	18,989.39	78,137
2023-04-27	21,500.00	21,700.00	21,050.00	21,600.00	18,644.13	12,003
2023-04-26	21,800.00	22,000.00	21,100.00	21,500.00	18,557.81	25,314
2023-04-25	21,600.00	21,900.00	20,800.00	21,800.00	18,816.76	26,303
2023-04-24	20,950.00	21,650.00	20,650.00	21,650.00	18,687.29	21,311
2023-04-21	21,950.00	22,500.00	21,000.00	21,000.00	18,126.24	35,416
2023-04-20	22,350.00	22,350.00	21,500.00	22,150.00	19,118.86	42,683
2023-04-19	22,750.00	23,300.00	21,950.00	22,350.00	19,291.49	23,328
2023-04-18	22,500.00	23,500.00	21,550.00	23,250.00	20,068.33	28,477
2023-04-17	23,000.00	23,000.00	22,450.00	22,600.00	19,507.28	8,378
2023-04-14	22,950.00	23,250.00	22,700.00	23,200.00	20,025.18	11,322
2023-04-13	22,150.00	23,250.00	21,750.00	23,100.00	19,938.86	24,368
2023-04-12	22,350.00	22,700.00	21,500.00	22,250.00	19,205.18	15,516
2023-04-11	21,950.00	22,700.00	21,650.00	22,500.00	19,420.97	10,280
2023-04-10	22,250.00	22,350.00	21,400.00	22,000.00	18,989.39	23,600
2023-04-07	23,200.00	23,350.00	21,800.00	22,250.00	19,205.18	23,746
2023-04-06	23,300.00	23,400.00	22,650.00	22,950.00	19,809.39	14,924
2023-04-05	23,100.00	23,600.00	22,650.00	23,300.00	20,111.49	10,296
2023-04-04	23,650.00	23,900.00	22,900.00	23,300.00	20,111.49	16,435
2023-04-03	24,250.00	24,350.00	22,850.00	23,650.00	20,413.59	37,405
2023-03-31	24,150.00	24,500.00	23,600.00	24,450.00	21,104.12	20,521
2023-03-30	25,550.00	25,750.00	24,000.00	24,150.00	20,845.17	55,017
2023-03-29	26,600.00	26,600.00	25,300.00	25,850.00	22,312.53	27,379
2023-03-28	27,000.00	27,000.00	26,400.00	26,600.00	22,959.90	15,077
2023-03-27	27,600.00	27,700.00	26,750.00	27,000.00	23,305.16	16,830
2023-03-24	28,000.00	28,150.00	27,000.00	27,600.00	23,823.05	34,744
2023-03-23	28,250.00	28,450.00	27,600.00	27,850.00	24,038.84	20,391
2023-03-22	29,150.00	32,050.00	27,950.00	28,300.00	24,427.26	102,730
2023-03-21	27,650.00	27,900.00	27,050.00	27,700.00	23,909.37	28,984
2023-03-20	29,600.00	29,600.00	27,300.00	27,600.00	23,823.05	37,628
2023-03-17	27,550.00	29,050.00	27,200.00	29,050.00	25,074.63	29,863
2023-03-16	27,900.00	27,950.00	27,100.00	27,450.00	23,693.58	11,794
2023-03-15	27,500.00	28,200.00	27,300.00	27,650.00	23,866.21	13,577
2023-03-14	27,750.00	27,900.00	26,700.00	27,300.00	23,564.11	21,522
2023-03-13	27,400.00	27,800.00	26,800.00	27,750.00	23,952.53	21,500
2023-03-10	27,700.00	28,050.00	26,900.00	27,850.00	24,038.84	15,237
2023-03-09	30,000.00	30,000.00	27,750.00	28,100.00	24,254.63	32,569
2023-03-08	28,300.00	29,000.00	28,050.00	29,000.00	25,031.47	18,690
2023-03-07	29,000.00	29,000.00	27,850.00	28,450.00	24,556.73	24,165
2023-03-06	28,850.00	28,900.00	27,300.00	28,900.00	24,945.15	35,517
2023-03-03	29,200.00	29,650.00	28,200.00	28,850.00	24,902.00	31,715
2023-03-02	28,050.00	29,850.00	27,700.00	29,100.00	25,117.78	80,338
2023-02-28	27,500.00	28,500.00	25,750.00	28,200.00	24,340.95	49,565
2023-02-27	26,450.00	29,000.00	26,450.00	27,050.00	23,348.32	184,549
2023-02-24	24,450.00	26,700.00	24,000.00	26,700.00	23,046.21	283,761
2023-02-23	23,150.00	25,000.00	23,050.00	24,300.00	20,974.64	115,446
2023-02-22	23,100.00	23,250.00	22,750.00	22,900.00	19,766.23	19,663
2023-02-21	23,800.00	23,950.00	22,900.00	23,350.00	20,154.65	15,922
2023-02-20	23,000.00	24,150.00	22,600.00	23,800.00	20,543.07	36,404
2023-02-17	23,200.00	23,500.00	22,950.00	23,200.00	20,025.18	14,711
2023-02-16	23,050.00	23,350.00	22,950.00	23,200.00	20,025.18	12,517
2023-02-15	23,500.00	23,600.00	22,650.00	23,200.00	20,025.18	32,822
2023-02-14	23,400.00	24,200.00	23,050.00	23,500.00	20,284.12	15,581
2023-02-13	23,650.00	24,100.00	22,650.00	23,400.00	20,197.81	30,310
2023-02-10	24,000.00	24,250.00	23,550.00	23,600.00	20,370.44	34,533
2023-02-09	23,050.00	25,050.00	23,000.00	24,600.00	21,233.59	203,794
2023-02-08	22,900.00	23,450.00	22,400.00	23,250.00	20,068.33	19,192
2023-02-07	22,700.00	23,400.00	22,300.00	22,900.00	19,766.23	20,198

← NewerPage 15 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.