Mobileleader Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	21,200.00	21,400.00	21,100.00	21,300.00	17,675.19	2,609
2022-08-10	20,800.00	21,350.00	20,650.00	21,200.00	17,592.21	12,012
2022-08-09	20,850.00	21,000.00	20,550.00	20,800.00	17,260.28	2,940
2022-08-08	21,000.00	21,000.00	20,750.00	20,850.00	17,301.77	2,969
2022-08-05	20,700.00	21,300.00	20,550.00	21,000.00	17,426.25	6,276
2022-08-04	20,900.00	21,000.00	20,650.00	20,900.00	17,343.27	2,809
2022-08-03	20,600.00	20,800.00	20,500.00	20,800.00	17,260.28	2,716
2022-08-02	20,650.00	21,100.00	20,500.00	20,600.00	17,094.32	7,636
2022-08-01	20,900.00	20,900.00	20,650.00	20,700.00	17,177.30	2,897
2022-07-29	21,150.00	21,250.00	20,750.00	20,750.00	17,218.79	13,121
2022-07-28	20,800.00	21,200.00	20,550.00	21,000.00	17,426.25	7,345
2022-07-27	20,900.00	20,900.00	20,500.00	20,650.00	17,135.81	2,333
2022-07-26	20,850.00	20,950.00	20,650.00	20,900.00	17,343.27	4,061
2022-07-25	21,200.00	21,400.00	20,800.00	20,900.00	17,343.27	12,056
2022-07-22	20,350.00	21,000.00	20,150.00	21,000.00	17,426.25	14,349
2022-07-21	20,100.00	20,350.00	19,800.00	20,150.00	16,720.90	6,730
2022-07-20	19,750.00	20,350.00	19,750.00	20,150.00	16,720.90	11,144
2022-07-19	19,800.00	20,000.00	19,450.00	19,700.00	16,347.48	4,889
2022-07-18	19,700.00	20,300.00	19,700.00	19,900.00	16,513.44	4,524
2022-07-15	19,850.00	20,050.00	19,550.00	19,650.00	16,305.99	5,196
2022-07-14	19,700.00	20,750.00	19,700.00	19,850.00	16,471.95	5,177
2022-07-13	20,200.00	20,450.00	19,900.00	19,900.00	16,513.44	6,926
2022-07-12	21,100.00	21,100.00	19,400.00	20,000.00	16,596.43	26,414
2022-07-11	20,900.00	22,000.00	20,550.00	21,550.00	17,882.65	32,280
2022-07-08	21,000.00	21,000.00	20,450.00	20,750.00	17,218.79	16,549
2022-07-07	20,800.00	20,800.00	20,000.00	20,700.00	17,177.30	10,042
2022-07-06	20,300.00	21,000.00	20,100.00	20,650.00	17,135.81	14,837
2022-07-05	19,450.00	20,500.00	19,400.00	20,100.00	16,679.41	8,716
2022-07-04	19,900.00	19,900.00	18,900.00	19,600.00	16,264.50	8,081
2022-07-01	19,050.00	20,900.00	19,050.00	19,900.00	16,513.44	33,673
2022-06-30	20,250.00	20,450.00	18,900.00	19,250.00	15,974.06	12,514
2022-06-29	20,400.00	20,650.00	19,800.00	20,500.00	17,011.34	33,395
2022-06-28	18,350.00	19,250.00	18,050.00	19,250.00	15,974.06	27,161
2022-06-27	17,900.00	18,450.00	17,800.00	18,200.00	15,102.75	6,300
2022-06-24	16,800.00	17,850.00	16,750.00	17,700.00	14,687.84	9,016
2022-06-23	18,950.00	19,250.00	16,550.00	16,800.00	13,941.00	55,878
2022-06-22	20,300.00	20,550.00	19,150.00	19,500.00	16,181.52	9,369
2022-06-21	19,850.00	20,600.00	19,850.00	20,600.00	17,094.32	2,594
2022-06-20	20,500.00	20,750.00	19,850.00	20,300.00	16,845.37	10,586
2022-06-17	20,600.00	20,700.00	20,100.00	20,700.00	17,177.30	7,609
2022-06-16	21,700.00	22,700.00	21,000.00	21,050.00	17,467.74	32,992
2022-06-15	21,200.00	21,950.00	21,100.00	21,550.00	17,882.65	29,903
2022-06-14	20,600.00	21,200.00	20,050.00	21,200.00	17,592.21	6,723
2022-06-13	20,800.00	20,800.00	20,150.00	20,800.00	17,260.28	6,122
2022-06-10	21,000.00	21,250.00	20,600.00	21,050.00	17,467.74	8,044
2022-06-09	20,750.00	21,100.00	20,300.00	21,000.00	17,426.25	10,798
2022-06-08	20,800.00	20,900.00	20,550.00	20,750.00	17,218.79	7,250
2022-06-07	20,850.00	21,000.00	20,450.00	20,900.00	17,343.27	4,812
2022-06-03	20,700.00	21,000.00	20,550.00	20,850.00	17,301.77	3,432
2022-06-02	20,750.00	20,750.00	20,300.00	20,700.00	17,177.30	1,399
2022-05-31	20,500.00	20,900.00	20,250.00	20,750.00	17,218.79	3,999
2022-05-30	20,450.00	20,500.00	20,000.00	20,450.00	16,969.85	3,207
2022-05-27	20,450.00	20,450.00	20,050.00	20,200.00	16,762.39	3,072
2022-05-26	20,500.00	20,550.00	20,300.00	20,450.00	16,969.85	973
2022-05-25	20,200.00	20,450.00	20,200.00	20,450.00	16,969.85	2,191
2022-05-24	20,400.00	20,550.00	20,200.00	20,400.00	16,928.36	2,909
2022-05-23	20,500.00	21,000.00	20,300.00	20,400.00	16,928.36	2,230
2022-05-20	21,200.00	21,450.00	20,450.00	20,600.00	17,094.32	10,349
2022-05-19	20,050.00	21,000.00	19,500.00	21,000.00	17,426.25	11,465
2022-05-18	20,700.00	20,800.00	19,850.00	20,300.00	16,845.37	11,557

← NewerPage 18 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.