Mobileleader Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	19,450.00	19,450.00	19,000.00	19,250.00	15,974.06	5,967
2022-02-16	19,100.00	19,300.00	18,900.00	19,200.00	15,932.57	6,987
2022-02-15	18,650.00	18,850.00	18,500.00	18,850.00	15,642.13	10,571
2022-02-14	18,900.00	18,950.00	18,500.00	18,850.00	15,642.13	4,512
2022-02-11	19,200.00	19,350.00	18,700.00	19,100.00	15,849.59	3,270
2022-02-10	19,500.00	19,700.00	19,150.00	19,400.00	16,098.53	3,708
2022-02-09	18,950.00	19,650.00	18,950.00	19,550.00	16,223.01	5,574
2022-02-08	19,600.00	19,650.00	18,800.00	18,950.00	15,725.11	8,630
2022-02-07	19,100.00	21,000.00	18,700.00	19,500.00	16,181.52	34,695
2022-02-04	18,700.00	18,950.00	18,300.00	18,850.00	15,642.13	15,761
2022-02-03	18,250.00	18,800.00	18,250.00	18,700.00	15,517.66	2,290
2022-01-28	18,200.00	18,300.00	17,700.00	18,150.00	15,061.26	3,911
2022-01-27	18,350.00	18,350.00	17,200.00	18,000.00	14,936.78	4,446
2022-01-26	18,250.00	18,700.00	17,750.00	18,000.00	14,936.78	5,447
2022-01-25	19,000.00	19,050.00	18,100.00	18,400.00	15,268.71	6,146
2022-01-24	19,300.00	19,300.00	18,500.00	19,200.00	15,932.57	2,425
2022-01-21	19,750.00	19,850.00	19,150.00	19,450.00	16,140.02	1,643
2022-01-20	18,850.00	20,000.00	18,700.00	19,700.00	16,347.48	2,461
2022-01-19	19,100.00	19,250.00	18,700.00	18,850.00	15,642.13	2,565
2022-01-18	19,750.00	19,850.00	19,300.00	19,350.00	16,057.04	2,829
2022-01-17	20,150.00	20,150.00	19,600.00	19,750.00	16,388.97	4,043
2022-01-14	20,100.00	20,400.00	19,650.00	20,400.00	16,928.36	2,145
2022-01-13	20,750.00	20,750.00	19,700.00	20,100.00	16,679.41	4,864
2022-01-12	20,450.00	20,450.00	20,100.00	20,300.00	16,845.37	2,068
2022-01-11	21,150.00	21,150.00	20,100.00	20,200.00	16,762.39	6,389
2022-01-10	20,500.00	21,250.00	20,350.00	20,900.00	17,343.27	28,305
2022-01-07	19,750.00	20,400.00	19,550.00	20,250.00	16,803.88	9,617
2022-01-06	20,000.00	20,250.00	19,300.00	19,750.00	16,388.97	7,170
2022-01-05	20,900.00	21,000.00	20,150.00	20,300.00	16,845.37	7,028
2022-01-04	20,550.00	21,200.00	20,500.00	20,900.00	17,343.27	10,758
2022-01-03	19,900.00	20,500.00	19,900.00	20,500.00	17,011.34	12,535
2021-12-30	19,250.00	19,900.00	19,050.00	19,900.00	16,513.44	6,495
2021-12-29	19,050.00	19,250.00	18,750.00	19,250.00	15,974.06	3,803
2021-12-28	18,950.00	19,200.00	18,800.00	19,100.00	15,849.59	2,193
2021-12-27	19,000.00	19,150.00	18,950.00	19,050.00	15,808.10	4,358
2021-12-24	18,600.00	18,950.00	18,500.00	18,800.00	15,600.64	7,359
2021-12-23	18,550.00	18,600.00	18,450.00	18,600.00	15,434.68	2,630
2021-12-22	18,200.00	18,550.00	18,200.00	18,500.00	15,351.69	4,466
2021-12-21	17,950.00	18,200.00	17,700.00	18,200.00	15,102.75	3,983
2021-12-20	17,850.00	18,200.00	17,800.00	17,900.00	14,853.80	4,005
2021-12-17	18,200.00	18,200.00	17,800.00	18,050.00	14,978.27	3,403
2021-12-16	18,550.00	18,550.00	18,050.00	18,350.00	15,227.22	3,133
2021-12-15	18,150.00	18,350.00	18,100.00	18,350.00	15,227.22	1,393
2021-12-14	18,650.00	18,700.00	18,150.00	18,150.00	15,061.26	2,113
2021-12-13	18,250.00	18,750.00	18,250.00	18,650.00	15,476.17	3,973
2021-12-10	18,550.00	18,550.00	18,150.00	18,350.00	15,227.22	3,383
2021-12-09	18,800.00	18,800.00	18,250.00	18,550.00	15,393.19	3,072
2021-12-08	18,900.00	18,900.00	18,600.00	18,800.00	15,600.64	2,121
2021-12-07	18,850.00	18,950.00	18,350.00	18,900.00	15,683.62	4,307
2021-12-06	18,800.00	18,900.00	18,500.00	18,850.00	15,642.13	2,505
2021-12-03	18,200.00	18,950.00	18,050.00	18,800.00	15,600.64	5,484
2021-12-02	17,900.00	18,200.00	17,700.00	18,200.00	15,102.75	2,963
2021-12-01	17,600.00	17,900.00	16,800.00	17,900.00	14,853.80	5,877
2021-11-30	18,150.00	18,200.00	17,200.00	17,650.00	14,646.35	7,133
2021-11-29	18,000.00	18,700.00	18,000.00	18,200.00	15,102.75	5,347
2021-11-26	19,350.00	19,350.00	18,550.00	18,950.00	15,725.11	9,263
2021-11-25	18,700.00	20,500.00	18,700.00	19,500.00	16,181.52	30,200
2021-11-24	18,000.00	18,750.00	17,950.00	18,700.00	15,517.66	5,384
2021-11-23	17,950.00	18,250.00	17,850.00	18,250.00	15,144.24	2,999
2021-11-22	17,800.00	18,100.00	17,600.00	18,050.00	14,978.27	6,099

← NewerPage 20 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.