Mobileleader Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 15,710.00 | 15,950.00 | 15,530.00 | 15,790.00 | 14,879.63 | 1,890 |
| 2025-04-22 | 15,640.00 | 15,800.00 | 15,400.00 | 15,700.00 | 14,794.82 | 687 |
| 2025-04-21 | 15,440.00 | 15,780.00 | 15,430.00 | 15,640.00 | 14,738.28 | 1,015 |
| 2025-04-18 | 15,800.00 | 15,800.00 | 15,480.00 | 15,660.00 | 14,757.12 | 804 |
| 2025-04-17 | 15,940.00 | 15,940.00 | 15,560.00 | 15,620.00 | 14,719.43 | 1,290 |
| 2025-04-16 | 15,980.00 | 15,980.00 | 15,620.00 | 15,830.00 | 14,917.32 | 365 |
| 2025-04-15 | 15,630.00 | 15,950.00 | 15,500.00 | 15,700.00 | 14,794.82 | 870 |
| 2025-04-14 | 15,980.00 | 15,980.00 | 15,470.00 | 15,630.00 | 14,728.85 | 1,249 |
| 2025-04-11 | 15,990.00 | 15,990.00 | 15,340.00 | 15,780.00 | 14,870.21 | 216 |
| 2025-04-10 | 15,190.00 | 15,980.00 | 15,190.00 | 15,540.00 | 14,644.04 | 344 |
| 2025-04-09 | 15,370.00 | 15,450.00 | 14,880.00 | 15,040.00 | 14,172.87 | 1,657 |
| 2025-04-08 | 15,280.00 | 15,430.00 | 15,030.00 | 15,370.00 | 14,483.84 | 3,187 |
| 2025-04-07 | 15,650.00 | 15,650.00 | 14,950.00 | 15,270.00 | 14,389.61 | 6,857 |
| 2025-04-04 | 15,580.00 | 15,700.00 | 15,010.00 | 15,650.00 | 14,747.70 | 6,300 |
| 2025-04-03 | 15,500.00 | 15,660.00 | 15,280.00 | 15,590.00 | 14,691.16 | 2,298 |
| 2025-04-02 | 15,700.00 | 15,800.00 | 15,520.00 | 15,650.00 | 14,747.70 | 671 |
| 2025-04-01 | 15,600.00 | 15,740.00 | 15,470.00 | 15,700.00 | 14,794.82 | 872 |
| 2025-03-31 | 15,760.00 | 15,760.00 | 15,320.00 | 15,580.00 | 14,681.74 | 1,588 |
| 2025-03-28 | 15,790.00 | 15,800.00 | 15,600.00 | 15,600.00 | 14,700.58 | 1,308 |
| 2025-03-27 | 15,940.00 | 15,960.00 | 15,580.00 | 15,800.00 | 14,889.05 | 1,094 |
| 2025-03-26 | 15,990.00 | 15,990.00 | 15,640.00 | 15,910.00 | 14,992.71 | 180 |
| 2025-03-25 | 15,760.00 | 15,900.00 | 15,600.00 | 15,850.00 | 14,936.17 | 589 |
| 2025-03-24 | 15,810.00 | 15,980.00 | 15,570.00 | 15,750.00 | 14,841.94 | 2,189 |
| 2025-03-21 | 15,700.00 | 15,980.00 | 15,620.00 | 15,820.00 | 14,907.90 | 2,166 |
| 2025-03-20 | 15,950.00 | 15,950.00 | 15,630.00 | 15,860.00 | 14,945.59 | 2,586 |
| 2025-03-19 | 15,860.00 | 15,970.00 | 15,680.00 | 15,950.00 | 15,030.40 | 1,044 |
| 2025-03-18 | 16,000.00 | 16,160.00 | 15,720.00 | 15,830.00 | 14,917.32 | 3,566 |
| 2025-03-17 | 15,860.00 | 16,000.00 | 15,650.00 | 16,000.00 | 15,077.52 | 1,094 |
| 2025-03-14 | 15,880.00 | 16,000.00 | 15,880.00 | 16,000.00 | 15,077.52 | 1,214 |
| 2025-03-13 | 16,270.00 | 16,270.00 | 15,900.00 | 16,000.00 | 15,077.52 | 1,265 |
| 2025-03-12 | 16,020.00 | 16,400.00 | 15,880.00 | 16,130.00 | 15,200.03 | 2,174 |
| 2025-03-11 | 16,050.00 | 16,050.00 | 15,920.00 | 16,020.00 | 15,096.37 | 230 |
| 2025-03-10 | 16,500.00 | 16,500.00 | 15,990.00 | 16,060.00 | 15,134.06 | 786 |
| 2025-03-07 | 16,390.00 | 16,390.00 | 16,070.00 | 16,200.00 | 15,265.99 | 417 |
| 2025-03-06 | 16,370.00 | 16,370.00 | 16,110.00 | 16,230.00 | 15,294.26 | 540 |
| 2025-03-05 | 16,200.00 | 16,480.00 | 16,050.00 | 16,250.00 | 15,313.11 | 900 |
| 2025-03-04 | 16,300.00 | 16,300.00 | 15,780.00 | 16,150.00 | 15,218.87 | 487 |
| 2025-02-28 | 16,160.00 | 16,270.00 | 15,980.00 | 16,130.00 | 15,200.03 | 878 |
| 2025-02-27 | 16,360.00 | 16,360.00 | 16,030.00 | 16,340.00 | 15,397.92 | 1,711 |
| 2025-02-26 | 16,270.00 | 16,360.00 | 16,140.00 | 16,310.00 | 15,369.65 | 199 |
| 2025-02-25 | 16,250.00 | 16,390.00 | 16,090.00 | 16,280.00 | 15,341.38 | 248 |
| 2025-02-24 | 16,220.00 | 16,300.00 | 16,000.00 | 16,250.00 | 15,313.11 | 1,695 |
| 2025-02-21 | 16,130.00 | 16,300.00 | 16,130.00 | 16,220.00 | 15,284.84 | 394 |
| 2025-02-20 | 16,010.00 | 16,270.00 | 16,010.00 | 16,220.00 | 15,284.84 | 949 |
| 2025-02-19 | 16,120.00 | 16,290.00 | 16,010.00 | 16,150.00 | 15,218.87 | 1,389 |
| 2025-02-18 | 16,040.00 | 16,280.00 | 16,040.00 | 16,250.00 | 15,313.11 | 212 |
| 2025-02-17 | 16,060.00 | 16,370.00 | 15,960.00 | 16,220.00 | 15,284.84 | 838 |
| 2025-02-14 | 16,220.00 | 16,360.00 | 16,050.00 | 16,260.00 | 15,322.53 | 1,428 |
| 2025-02-13 | 15,950.00 | 16,380.00 | 15,950.00 | 16,220.00 | 15,284.84 | 2,463 |
| 2025-02-12 | 15,850.00 | 16,080.00 | 15,810.00 | 16,020.00 | 15,096.37 | 1,686 |
| 2025-02-11 | 15,930.00 | 15,990.00 | 15,900.00 | 15,990.00 | 15,068.10 | 813 |
| 2025-02-10 | 16,320.00 | 16,320.00 | 15,910.00 | 15,930.00 | 15,011.56 | 2,356 |
| 2025-02-07 | 16,380.00 | 16,480.00 | 16,100.00 | 16,330.00 | 15,388.50 | 1,054 |
| 2025-02-06 | 16,300.00 | 16,590.00 | 16,260.00 | 16,380.00 | 15,435.61 | 2,516 |
| 2025-02-05 | 15,740.00 | 16,400.00 | 15,560.00 | 16,270.00 | 15,331.95 | 3,054 |
| 2025-02-04 | 15,500.00 | 15,770.00 | 15,340.00 | 15,740.00 | 14,832.51 | 820 |
| 2025-02-03 | 15,770.00 | 15,850.00 | 15,000.00 | 15,700.00 | 14,794.82 | 4,917 |
| 2025-01-31 | 15,900.00 | 15,970.00 | 15,720.00 | 15,890.00 | 14,973.86 | 416 |
| 2025-01-24 | 15,720.00 | 15,970.00 | 15,720.00 | 15,900.00 | 14,983.29 | 1,084 |
| 2025-01-23 | 15,860.00 | 15,980.00 | 15,660.00 | 15,920.00 | 15,002.13 | 1,557 |
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.