Mobileleader Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	17,350.00	17,950.00	17,200.00	17,800.00	14,770.82	6,285
2021-11-18	17,850.00	17,850.00	17,300.00	17,500.00	14,521.87	7,867
2021-11-17	18,050.00	18,050.00	17,100.00	17,850.00	14,812.31	3,870
2021-11-16	17,950.00	18,050.00	17,900.00	18,000.00	14,936.78	1,516
2021-11-15	17,850.00	18,200.00	17,700.00	17,950.00	14,895.29	3,934
2021-11-12	17,850.00	18,000.00	17,000.00	17,850.00	14,812.31	7,393
2021-11-11	17,500.00	18,050.00	17,500.00	18,000.00	14,936.78	3,182
2021-11-10	18,250.00	18,250.00	17,750.00	18,150.00	15,061.26	1,875
2021-11-09	18,200.00	18,400.00	17,700.00	18,250.00	15,144.24	3,110
2021-11-08	18,250.00	18,350.00	18,000.00	18,200.00	15,102.75	2,658
2021-11-05	18,600.00	18,600.00	18,300.00	18,550.00	15,393.19	2,345
2021-11-04	18,550.00	18,650.00	18,400.00	18,600.00	15,434.68	2,733
2021-11-03	18,600.00	18,600.00	18,400.00	18,550.00	15,393.19	2,335
2021-11-02	18,550.00	18,600.00	18,450.00	18,600.00	15,434.68	1,322
2021-11-01	18,600.00	18,750.00	18,500.00	18,500.00	15,351.69	1,684
2021-10-29	18,850.00	18,900.00	18,600.00	18,750.00	15,559.15	1,525
2021-10-28	19,050.00	19,050.00	18,650.00	18,800.00	15,600.64	1,463
2021-10-27	18,650.00	18,950.00	18,650.00	18,800.00	15,600.64	2,330
2021-10-26	18,600.00	18,900.00	18,550.00	18,650.00	15,476.17	2,920
2021-10-25	18,950.00	18,950.00	18,500.00	18,550.00	15,393.19	3,927
2021-10-22	18,700.00	18,950.00	18,400.00	18,950.00	15,725.11	3,555
2021-10-21	18,650.00	19,000.00	18,400.00	18,700.00	15,517.66	4,955
2021-10-20	19,000.00	19,100.00	18,500.00	18,650.00	15,476.17	6,150

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.