Mobileleader Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	18,350.00	18,450.00	18,000.00	18,300.00	15,479.81	3,348
2022-11-09	18,400.00	18,600.00	18,000.00	18,350.00	15,522.10	2,977
2022-11-08	17,800.00	18,300.00	17,800.00	18,300.00	15,479.81	3,223
2022-11-07	17,550.00	17,900.00	17,400.00	17,800.00	15,056.86	1,587
2022-11-04	17,800.00	18,000.00	17,350.00	17,750.00	15,014.57	8,885
2022-11-03	17,850.00	17,950.00	17,450.00	17,900.00	15,141.45	1,570
2022-11-02	17,500.00	19,000.00	17,500.00	17,850.00	15,099.15	8,462
2022-11-01	17,800.00	18,000.00	17,650.00	17,800.00	15,056.86	3,728
2022-10-31	17,650.00	17,900.00	17,300.00	17,650.00	14,929.98	5,010
2022-10-28	18,050.00	18,050.00	17,250.00	17,650.00	14,929.98	10,738
2022-10-27	18,050.00	18,550.00	17,850.00	17,850.00	15,099.15	6,705
2022-10-26	19,050.00	19,050.00	17,700.00	18,000.00	15,226.04	15,242
2022-10-25	19,000.00	19,300.00	18,050.00	18,800.00	15,902.75	9,991
2022-10-24	18,900.00	19,450.00	18,500.00	18,750.00	15,860.46	7,399
2022-10-21	19,300.00	19,300.00	18,350.00	18,900.00	15,987.34	4,121
2022-10-20	19,950.00	19,950.00	18,850.00	19,300.00	16,325.70	7,650
2022-10-19	19,650.00	20,000.00	19,400.00	19,700.00	16,664.05	4,515
2022-10-18	19,100.00	19,650.00	18,800.00	19,400.00	16,410.29	5,323
2022-10-17	18,800.00	19,000.00	17,750.00	18,950.00	15,725.11	6,871
2022-10-14	18,600.00	19,500.00	18,500.00	19,050.00	15,808.10	7,199
2022-10-13	19,100.00	19,100.00	17,300.00	18,500.00	15,351.69	14,132
2022-10-12	19,100.00	19,550.00	18,300.00	19,300.00	16,015.55	8,846
2022-10-11	20,700.00	20,900.00	18,900.00	19,100.00	15,849.59	15,978
2022-10-07	21,450.00	21,550.00	21,050.00	21,250.00	17,633.70	4,533
2022-10-06	21,100.00	21,750.00	20,950.00	21,550.00	17,882.65	8,742
2022-10-05	21,250.00	21,400.00	20,600.00	20,900.00	17,343.27	10,014
2022-10-04	21,450.00	21,650.00	20,650.00	21,000.00	17,426.25	21,320
2022-09-30	21,550.00	21,900.00	20,950.00	21,800.00	18,090.10	7,899
2022-09-29	22,600.00	22,600.00	21,450.00	22,050.00	18,297.56	15,549
2022-09-28	22,850.00	22,850.00	20,600.00	21,400.00	17,758.18	25,549
2022-09-27	22,300.00	23,700.00	22,300.00	22,950.00	19,044.40	35,567
2022-09-26	23,650.00	24,500.00	22,050.00	22,750.00	18,878.44	37,156
2022-09-23	24,650.00	24,850.00	24,250.00	24,450.00	20,289.13	12,556
2022-09-22	24,050.00	24,700.00	23,500.00	24,700.00	20,496.59	16,590
2022-09-21	24,500.00	25,100.00	24,000.00	24,700.00	20,496.59	12,225
2022-09-20	24,050.00	25,400.00	24,000.00	24,850.00	20,621.06	26,220
2022-09-19	23,800.00	25,000.00	23,350.00	24,050.00	19,957.20	13,461
2022-09-16	24,100.00	24,600.00	23,600.00	23,900.00	19,832.73	20,186
2022-09-15	25,000.00	25,000.00	24,350.00	24,500.00	20,330.62	26,511
2022-09-14	24,100.00	24,950.00	23,850.00	24,900.00	20,662.55	40,869
2022-09-13	23,500.00	24,600.00	23,300.00	24,500.00	20,330.62	47,451
2022-09-08	22,750.00	23,150.00	22,350.00	23,150.00	19,210.36	27,599
2022-09-07	22,600.00	22,800.00	22,100.00	22,800.00	18,919.93	24,410
2022-09-06	21,650.00	22,450.00	21,500.00	22,400.00	18,588.00	28,772
2022-09-05	21,550.00	22,800.00	20,950.00	21,600.00	17,924.14	60,159
2022-09-02	20,950.00	21,700.00	20,950.00	21,500.00	17,841.16	18,943
2022-09-01	21,500.00	21,550.00	21,000.00	21,150.00	17,550.72	7,959
2022-08-31	20,750.00	21,150.00	20,700.00	21,050.00	17,467.74	3,801
2022-08-30	20,650.00	21,000.00	20,400.00	21,000.00	17,426.25	5,942
2022-08-29	20,400.00	20,750.00	20,350.00	20,750.00	17,218.79	4,203
2022-08-26	21,150.00	21,150.00	20,750.00	20,750.00	17,218.79	5,222
2022-08-25	20,650.00	21,100.00	20,550.00	21,050.00	17,467.74	14,401
2022-08-24	20,600.00	21,200.00	20,450.00	20,650.00	17,135.81	2,454
2022-08-23	20,700.00	20,700.00	20,450.00	20,600.00	17,094.32	2,856
2022-08-22	20,900.00	20,900.00	20,450.00	20,700.00	17,177.30	3,777
2022-08-19	21,300.00	21,300.00	20,850.00	20,900.00	17,343.27	2,083
2022-08-18	20,600.00	21,250.00	20,600.00	21,000.00	17,426.25	6,312
2022-08-17	20,950.00	21,100.00	20,800.00	20,900.00	17,343.27	4,412
2022-08-16	21,150.00	21,300.00	20,900.00	21,100.00	17,509.23	2,278
2022-08-12	21,300.00	21,350.00	20,950.00	21,200.00	17,592.21	3,699

← NewerPage 17 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.