Mobileleader Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	22,700.00	23,400.00	22,300.00	22,900.00	19,766.23	20,198
2023-02-06	21,800.00	23,000.00	21,650.00	22,800.00	19,679.91	53,342
2023-02-03	21,300.00	21,900.00	20,500.00	21,900.00	18,903.07	38,527
2023-02-02	21,350.00	21,500.00	20,950.00	21,050.00	18,169.39	12,883
2023-02-01	21,800.00	22,300.00	20,700.00	21,150.00	18,255.71	44,643
2023-01-31	20,150.00	21,100.00	19,960.00	21,100.00	18,212.55	41,097
2023-01-30	20,400.00	20,650.00	19,950.00	20,200.00	17,435.71	11,958
2023-01-27	20,200.00	20,800.00	20,000.00	20,500.00	17,694.66	12,487
2023-01-26	20,000.00	20,650.00	19,610.00	20,200.00	17,435.71	11,520
2023-01-25	19,990.00	20,000.00	19,440.00	19,900.00	17,176.77	7,426
2023-01-20	18,750.00	19,750.00	18,700.00	19,600.00	16,917.82	24,830
2023-01-19	18,850.00	18,900.00	18,500.00	18,800.00	16,227.30	4,504
2023-01-18	18,350.00	18,950.00	18,150.00	18,900.00	16,313.61	19,483
2023-01-17	18,200.00	18,550.00	18,000.00	18,150.00	15,666.25	6,944
2023-01-16	18,300.00	18,300.00	18,050.00	18,100.00	15,623.09	1,555
2023-01-13	17,950.00	18,100.00	17,950.00	18,050.00	15,579.93	1,017
2023-01-12	18,100.00	18,100.00	17,850.00	18,000.00	15,536.77	2,048
2023-01-11	17,900.00	18,100.00	17,900.00	17,950.00	15,493.62	4,109
2023-01-10	18,000.00	18,100.00	17,700.00	18,000.00	15,536.77	6,382
2023-01-09	18,300.00	18,300.00	17,950.00	17,950.00	15,493.62	4,921
2023-01-06	18,050.00	18,250.00	17,850.00	18,100.00	15,623.09	2,120
2023-01-05	18,300.00	18,350.00	17,950.00	18,250.00	15,752.56	3,054
2023-01-04	18,150.00	18,350.00	17,850.00	18,300.00	15,795.72	15,610
2023-01-03	18,700.00	18,700.00	17,600.00	18,200.00	15,709.40	5,901
2023-01-02	17,500.00	18,750.00	17,500.00	18,750.00	16,184.14	3,471
2022-12-29	18,100.00	18,200.00	17,600.00	17,800.00	15,364.14	1,483
2022-12-28	18,000.00	18,300.00	17,650.00	18,200.00	15,709.40	3,431
2022-12-27	17,650.00	18,150.00	17,650.00	18,000.00	15,226.04	1,794
2022-12-26	17,950.00	18,100.00	17,550.00	17,950.00	15,183.74	3,610
2022-12-23	18,000.00	18,300.00	17,700.00	18,200.00	15,395.22	3,396
2022-12-22	18,100.00	18,200.00	17,850.00	18,000.00	15,226.04	1,957
2022-12-21	18,100.00	18,200.00	17,900.00	18,150.00	15,352.92	2,585
2022-12-20	18,400.00	18,400.00	18,000.00	18,250.00	15,437.51	1,592
2022-12-19	18,000.00	18,300.00	17,950.00	18,300.00	15,479.81	3,442
2022-12-16	18,450.00	18,450.00	17,800.00	18,150.00	15,352.92	4,692
2022-12-15	18,450.00	18,500.00	18,000.00	18,250.00	15,437.51	3,226
2022-12-14	18,200.00	18,500.00	18,100.00	18,500.00	15,648.98	2,047
2022-12-13	17,900.00	18,500.00	17,900.00	18,300.00	15,479.81	4,195
2022-12-12	18,200.00	18,350.00	17,700.00	17,800.00	15,056.86	5,651
2022-12-09	18,100.00	18,450.00	18,000.00	18,200.00	15,395.22	4,661
2022-12-08	18,150.00	18,250.00	17,750.00	18,100.00	15,310.63	3,166
2022-12-07	18,150.00	18,450.00	18,100.00	18,200.00	15,395.22	2,621
2022-12-06	18,800.00	19,100.00	18,100.00	18,250.00	15,437.51	15,829
2022-12-05	19,350.00	19,500.00	18,900.00	19,000.00	16,071.93	4,165
2022-12-02	19,700.00	19,900.00	19,350.00	19,350.00	16,367.99	2,109
2022-12-01	19,800.00	19,800.00	19,350.00	19,700.00	16,664.05	2,122
2022-11-30	19,350.00	19,650.00	19,050.00	19,550.00	16,537.17	3,042
2022-11-29	19,050.00	19,250.00	18,850.00	19,250.00	16,283.40	1,606
2022-11-28	18,850.00	19,900.00	18,850.00	19,100.00	16,156.52	2,851
2022-11-25	19,450.00	19,450.00	18,650.00	18,850.00	15,945.05	5,367
2022-11-24	19,200.00	19,300.00	18,750.00	19,200.00	16,241.11	4,144
2022-11-23	18,850.00	19,000.00	18,500.00	18,800.00	15,902.75	5,717
2022-11-22	19,000.00	19,050.00	18,700.00	18,900.00	15,987.34	1,774
2022-11-21	19,550.00	19,600.00	18,850.00	19,050.00	16,114.22	3,395
2022-11-18	19,700.00	20,000.00	19,400.00	19,550.00	16,537.17	5,055
2022-11-17	19,400.00	19,700.00	19,250.00	19,700.00	16,664.05	4,129
2022-11-16	19,350.00	19,650.00	19,050.00	19,400.00	16,410.29	8,926
2022-11-15	18,900.00	19,950.00	18,800.00	19,300.00	16,325.70	13,426
2022-11-14	18,900.00	19,100.00	18,600.00	18,900.00	15,987.34	5,915
2022-11-11	18,500.00	20,300.00	18,050.00	18,700.00	15,818.16	66,570

← NewerPage 16 of 21 · 1,227 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.