Mobileleader Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 21,200.00 | 21,200.00 | 20,000.00 | 20,700.00 | 17,177.30 | 6,084 |
| 2022-05-16 | 21,100.00 | 21,400.00 | 21,100.00 | 21,200.00 | 17,592.21 | 2,747 |
| 2022-05-13 | 20,750.00 | 21,100.00 | 20,700.00 | 21,100.00 | 17,509.23 | 2,760 |
| 2022-05-12 | 20,850.00 | 20,950.00 | 20,400.00 | 20,900.00 | 17,343.27 | 3,274 |
| 2022-05-11 | 20,800.00 | 20,900.00 | 20,450.00 | 20,850.00 | 17,301.77 | 3,550 |
| 2022-05-10 | 20,600.00 | 21,200.00 | 20,100.00 | 21,000.00 | 17,426.25 | 6,392 |
| 2022-05-09 | 21,500.00 | 21,550.00 | 20,650.00 | 21,400.00 | 17,758.18 | 6,485 |
| 2022-05-06 | 21,850.00 | 21,850.00 | 21,250.00 | 21,500.00 | 17,841.16 | 4,150 |
| 2022-05-04 | 22,000.00 | 22,050.00 | 21,750.00 | 21,950.00 | 18,214.58 | 2,169 |
| 2022-05-03 | 22,050.00 | 22,100.00 | 21,750.00 | 22,000.00 | 18,256.07 | 5,563 |
| 2022-05-02 | 22,000.00 | 22,050.00 | 21,450.00 | 21,900.00 | 18,173.09 | 9,109 |
| 2022-04-29 | 21,700.00 | 22,500.00 | 21,650.00 | 21,950.00 | 18,214.58 | 7,779 |
| 2022-04-28 | 20,950.00 | 21,700.00 | 20,950.00 | 21,700.00 | 18,007.12 | 12,057 |
| 2022-04-27 | 20,850.00 | 20,950.00 | 20,150.00 | 20,950.00 | 17,384.76 | 14,676 |
| 2022-04-26 | 20,900.00 | 21,350.00 | 20,900.00 | 21,000.00 | 17,426.25 | 5,551 |
| 2022-04-25 | 20,800.00 | 21,150.00 | 20,550.00 | 20,950.00 | 17,384.76 | 7,391 |
| 2022-04-22 | 21,500.00 | 21,750.00 | 20,900.00 | 21,200.00 | 17,592.21 | 5,725 |
| 2022-04-21 | 21,600.00 | 22,300.00 | 21,300.00 | 21,750.00 | 18,048.61 | 3,531 |
| 2022-04-20 | 21,900.00 | 22,000.00 | 21,350.00 | 21,600.00 | 17,924.14 | 4,552 |
| 2022-04-19 | 22,000.00 | 22,000.00 | 21,750.00 | 21,850.00 | 18,131.60 | 2,884 |
| 2022-04-18 | 21,750.00 | 22,250.00 | 21,750.00 | 22,000.00 | 18,256.07 | 6,325 |
| 2022-04-15 | 21,700.00 | 21,950.00 | 21,450.00 | 21,750.00 | 18,048.61 | 10,190 |
| 2022-04-14 | 21,600.00 | 22,000.00 | 21,450.00 | 21,700.00 | 18,007.12 | 3,305 |
| 2022-04-13 | 21,400.00 | 21,600.00 | 21,250.00 | 21,550.00 | 17,882.65 | 3,758 |
| 2022-04-12 | 21,000.00 | 21,600.00 | 21,000.00 | 21,600.00 | 17,924.14 | 6,625 |
| 2022-04-11 | 21,500.00 | 21,750.00 | 21,200.00 | 21,600.00 | 17,924.14 | 2,317 |
| 2022-04-08 | 21,350.00 | 21,650.00 | 21,350.00 | 21,600.00 | 17,924.14 | 4,424 |
| 2022-04-07 | 22,200.00 | 22,200.00 | 21,150.00 | 21,500.00 | 17,841.16 | 5,634 |
| 2022-04-06 | 22,500.00 | 22,500.00 | 22,000.00 | 22,200.00 | 18,422.03 | 5,009 |
| 2022-04-05 | 22,500.00 | 22,800.00 | 22,350.00 | 22,500.00 | 18,670.98 | 9,429 |
| 2022-04-04 | 22,250.00 | 22,350.00 | 21,900.00 | 22,350.00 | 18,546.51 | 8,582 |
| 2022-04-01 | 22,350.00 | 22,800.00 | 21,500.00 | 22,000.00 | 18,256.07 | 7,974 |
| 2022-03-31 | 22,550.00 | 22,600.00 | 22,100.00 | 22,350.00 | 18,546.51 | 5,652 |
| 2022-03-30 | 22,300.00 | 22,850.00 | 22,300.00 | 22,550.00 | 18,712.47 | 14,598 |
| 2022-03-29 | 22,100.00 | 22,650.00 | 22,050.00 | 22,200.00 | 18,422.03 | 16,517 |
| 2022-03-28 | 21,100.00 | 22,300.00 | 21,100.00 | 22,200.00 | 18,422.03 | 38,278 |
| 2022-03-25 | 21,200.00 | 21,200.00 | 20,800.00 | 21,100.00 | 17,509.23 | 3,697 |
| 2022-03-24 | 20,750.00 | 21,100.00 | 20,650.00 | 21,050.00 | 17,467.74 | 12,910 |
| 2022-03-23 | 20,550.00 | 20,750.00 | 20,350.00 | 20,750.00 | 17,218.79 | 4,967 |
| 2022-03-22 | 20,700.00 | 20,950.00 | 20,500.00 | 20,550.00 | 17,052.83 | 7,010 |
| 2022-03-21 | 20,750.00 | 20,900.00 | 20,000.00 | 20,700.00 | 17,177.30 | 3,537 |
| 2022-03-18 | 20,950.00 | 20,950.00 | 20,450.00 | 20,750.00 | 17,218.79 | 5,123 |
| 2022-03-17 | 20,400.00 | 20,900.00 | 20,400.00 | 20,600.00 | 17,094.32 | 1,500 |
| 2022-03-16 | 20,400.00 | 20,700.00 | 20,050.00 | 20,400.00 | 16,928.36 | 1,461 |
| 2022-03-15 | 20,400.00 | 20,450.00 | 20,100.00 | 20,400.00 | 16,928.36 | 3,259 |
| 2022-03-14 | 20,300.00 | 20,550.00 | 20,300.00 | 20,400.00 | 16,928.36 | 1,155 |
| 2022-03-11 | 20,650.00 | 20,800.00 | 20,300.00 | 20,550.00 | 17,052.83 | 3,108 |
| 2022-03-10 | 20,700.00 | 21,250.00 | 20,650.00 | 20,650.00 | 17,135.81 | 9,244 |
| 2022-03-08 | 20,700.00 | 20,850.00 | 20,450.00 | 20,700.00 | 17,177.30 | 6,653 |
| 2022-03-07 | 20,600.00 | 20,950.00 | 20,550.00 | 20,700.00 | 17,177.30 | 6,270 |
| 2022-03-04 | 20,500.00 | 20,950.00 | 20,500.00 | 20,800.00 | 17,260.28 | 10,311 |
| 2022-03-03 | 20,400.00 | 20,700.00 | 20,400.00 | 20,600.00 | 17,094.32 | 3,401 |
| 2022-03-02 | 20,550.00 | 20,550.00 | 20,250.00 | 20,400.00 | 16,928.36 | 4,148 |
| 2022-02-28 | 20,250.00 | 20,600.00 | 19,950.00 | 20,200.00 | 16,762.39 | 5,680 |
| 2022-02-25 | 19,500.00 | 20,350.00 | 19,350.00 | 20,200.00 | 16,762.39 | 9,247 |
| 2022-02-24 | 19,650.00 | 19,900.00 | 19,350.00 | 19,500.00 | 16,181.52 | 16,064 |
| 2022-02-23 | 19,500.00 | 19,800.00 | 19,500.00 | 19,650.00 | 16,305.99 | 5,267 |
| 2022-02-22 | 19,250.00 | 21,300.00 | 19,200.00 | 19,500.00 | 16,181.52 | 13,480 |
| 2022-02-21 | 19,250.00 | 19,300.00 | 18,950.00 | 19,250.00 | 15,974.06 | 10,083 |
| 2022-02-18 | 19,200.00 | 19,250.00 | 18,900.00 | 19,250.00 | 15,974.06 | 2,571 |
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.