Mobileleader Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 17,950.00 | 17,950.00 | 17,620.00 | 17,780.00 | 16,754.90 | 16,690 |
| 2025-07-22 | 18,000.00 | 18,010.00 | 17,720.00 | 17,970.00 | 16,933.94 | 10,404 |
| 2025-07-21 | 18,320.00 | 18,420.00 | 17,810.00 | 18,050.00 | 17,009.33 | 13,604 |
| 2025-07-18 | 18,010.00 | 18,290.00 | 17,780.00 | 18,280.00 | 17,226.07 | 8,672 |
| 2025-07-17 | 18,130.00 | 18,200.00 | 17,860.00 | 18,130.00 | 17,084.72 | 11,669 |
| 2025-07-16 | 18,210.00 | 18,210.00 | 17,850.00 | 18,130.00 | 17,084.72 | 6,263 |
| 2025-07-15 | 18,280.00 | 18,280.00 | 17,770.00 | 18,210.00 | 17,160.10 | 5,786 |
| 2025-07-14 | 18,330.00 | 18,330.00 | 17,770.00 | 18,090.00 | 17,047.02 | 12,210 |
| 2025-07-11 | 17,840.00 | 18,420.00 | 17,650.00 | 18,340.00 | 17,282.61 | 17,184 |
| 2025-07-10 | 18,000.00 | 18,200.00 | 17,530.00 | 17,770.00 | 16,745.47 | 14,196 |
| 2025-07-09 | 17,580.00 | 18,000.00 | 17,330.00 | 17,890.00 | 16,858.55 | 21,759 |
| 2025-07-08 | 17,390.00 | 17,570.00 | 17,210.00 | 17,380.00 | 16,377.96 | 6,310 |
| 2025-07-07 | 17,440.00 | 17,580.00 | 17,220.00 | 17,390.00 | 16,387.38 | 2,220 |
| 2025-07-04 | 17,800.00 | 17,800.00 | 17,270.00 | 17,440.00 | 16,434.50 | 9,143 |
| 2025-07-03 | 17,550.00 | 18,100.00 | 17,500.00 | 17,800.00 | 16,773.74 | 16,823 |
| 2025-07-02 | 17,610.00 | 18,000.00 | 17,420.00 | 17,500.00 | 16,491.04 | 13,850 |
| 2025-07-01 | 17,690.00 | 17,690.00 | 17,370.00 | 17,670.00 | 16,651.24 | 19,991 |
| 2025-06-30 | 18,180.00 | 18,420.00 | 17,460.00 | 17,850.00 | 16,820.86 | 7,510 |
| 2025-06-27 | 18,460.00 | 18,460.00 | 18,150.00 | 18,280.00 | 17,226.07 | 6,621 |
| 2025-06-26 | 18,290.00 | 18,890.00 | 18,000.00 | 18,460.00 | 17,395.69 | 8,253 |
| 2025-06-25 | 19,000.00 | 20,850.00 | 17,800.00 | 18,460.00 | 17,395.69 | 136,812 |
| 2025-06-24 | 17,700.00 | 17,700.00 | 17,220.00 | 17,460.00 | 16,453.35 | 2,326 |
| 2025-06-23 | 17,480.00 | 17,640.00 | 16,880.00 | 17,480.00 | 16,472.19 | 1,674 |
| 2025-06-20 | 18,000.00 | 18,060.00 | 17,220.00 | 17,470.00 | 16,462.77 | 4,812 |
| 2025-06-19 | 16,950.00 | 17,570.00 | 16,800.00 | 17,560.00 | 16,547.58 | 7,713 |
| 2025-06-18 | 16,630.00 | 16,970.00 | 16,630.00 | 16,950.00 | 15,972.75 | 2,319 |
| 2025-06-17 | 16,520.00 | 17,000.00 | 16,520.00 | 16,840.00 | 15,869.09 | 2,268 |
| 2025-06-16 | 16,590.00 | 16,880.00 | 16,340.00 | 16,520.00 | 15,567.54 | 2,221 |
| 2025-06-13 | 16,840.00 | 16,920.00 | 16,000.00 | 16,850.00 | 15,878.52 | 4,891 |
| 2025-06-12 | 16,870.00 | 17,100.00 | 16,700.00 | 16,960.00 | 15,982.17 | 5,422 |
| 2025-06-11 | 15,770.00 | 17,280.00 | 15,590.00 | 16,870.00 | 15,897.36 | 18,418 |
| 2025-06-10 | 15,720.00 | 15,970.00 | 15,580.00 | 15,770.00 | 14,860.78 | 2,685 |
| 2025-06-09 | 16,000.00 | 16,000.00 | 15,630.00 | 15,720.00 | 14,813.67 | 6,385 |
| 2025-06-05 | 16,410.00 | 16,480.00 | 15,930.00 | 15,930.00 | 15,011.56 | 1,301 |
| 2025-06-04 | 16,150.00 | 16,210.00 | 16,010.00 | 16,140.00 | 15,209.45 | 1,110 |
| 2025-06-02 | 16,320.00 | 16,320.00 | 16,020.00 | 16,150.00 | 15,218.87 | 152 |
| 2025-05-30 | 15,980.00 | 16,300.00 | 15,920.00 | 16,140.00 | 15,209.45 | 839 |
| 2025-05-29 | 16,110.00 | 16,160.00 | 15,880.00 | 15,980.00 | 15,058.67 | 1,174 |
| 2025-05-28 | 16,050.00 | 16,220.00 | 15,910.00 | 16,110.00 | 15,181.18 | 1,035 |
| 2025-05-27 | 15,980.00 | 16,290.00 | 15,780.00 | 16,100.00 | 15,171.76 | 2,321 |
| 2025-05-26 | 15,390.00 | 15,950.00 | 15,390.00 | 15,940.00 | 15,020.98 | 2,754 |
| 2025-05-23 | 15,620.00 | 15,760.00 | 15,100.00 | 15,570.00 | 14,672.31 | 4,080 |
| 2025-05-22 | 15,550.00 | 15,710.00 | 15,320.00 | 15,600.00 | 14,700.58 | 818 |
| 2025-05-21 | 15,520.00 | 15,560.00 | 15,260.00 | 15,550.00 | 14,653.47 | 3,019 |
| 2025-05-20 | 15,530.00 | 15,790.00 | 15,340.00 | 15,400.00 | 14,512.11 | 3,465 |
| 2025-05-19 | 15,780.00 | 15,780.00 | 15,560.00 | 15,720.00 | 14,813.67 | 262 |
| 2025-05-16 | 15,790.00 | 15,790.00 | 15,510.00 | 15,740.00 | 14,832.51 | 414 |
| 2025-05-15 | 15,650.00 | 15,790.00 | 15,610.00 | 15,650.00 | 14,747.70 | 793 |
| 2025-05-14 | 15,640.00 | 15,780.00 | 15,440.00 | 15,660.00 | 14,757.12 | 1,150 |
| 2025-05-13 | 15,610.00 | 15,610.00 | 15,380.00 | 15,600.00 | 14,700.58 | 1,468 |
| 2025-05-12 | 15,470.00 | 15,560.00 | 15,170.00 | 15,320.00 | 14,436.73 | 4,929 |
| 2025-05-09 | 15,500.00 | 15,750.00 | 15,410.00 | 15,560.00 | 14,662.89 | 222 |
| 2025-05-08 | 15,520.00 | 15,600.00 | 15,290.00 | 15,500.00 | 14,606.35 | 4,077 |
| 2025-05-07 | 15,570.00 | 15,590.00 | 15,050.00 | 15,510.00 | 14,615.77 | 7,212 |
| 2025-05-02 | 15,580.00 | 15,730.00 | 15,480.00 | 15,580.00 | 14,681.74 | 2,613 |
| 2025-04-30 | 15,780.00 | 16,100.00 | 15,640.00 | 15,770.00 | 14,860.78 | 349 |
| 2025-04-29 | 16,080.00 | 16,080.00 | 15,670.00 | 15,780.00 | 14,870.21 | 2,689 |
| 2025-04-28 | 15,910.00 | 15,990.00 | 15,720.00 | 15,870.00 | 14,955.02 | 395 |
| 2025-04-25 | 15,750.00 | 15,900.00 | 15,640.00 | 15,900.00 | 14,983.29 | 688 |
| 2025-04-24 | 15,800.00 | 15,830.00 | 15,660.00 | 15,790.00 | 14,879.63 | 406 |
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.