Mobileleader Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15,900.00 | 16,000.00 | 15,490.00 | 15,860.00 | 14,945.59 | 1,889 |
| 2025-01-21 | 15,730.00 | 15,930.00 | 15,570.00 | 15,860.00 | 14,945.59 | 2,447 |
| 2025-01-20 | 15,720.00 | 16,000.00 | 15,520.00 | 15,880.00 | 14,964.44 | 1,427 |
| 2025-01-17 | 15,890.00 | 15,920.00 | 15,790.00 | 15,900.00 | 14,983.29 | 1,383 |
| 2025-01-16 | 16,150.00 | 16,150.00 | 15,720.00 | 15,810.00 | 14,898.48 | 2,471 |
| 2025-01-15 | 15,400.00 | 15,900.00 | 15,400.00 | 15,720.00 | 14,813.67 | 2,701 |
| 2025-01-14 | 15,250.00 | 15,580.00 | 15,250.00 | 15,400.00 | 14,512.11 | 1,762 |
| 2025-01-13 | 15,800.00 | 15,920.00 | 15,200.00 | 15,250.00 | 14,370.76 | 4,595 |
| 2025-01-10 | 15,910.00 | 15,980.00 | 15,800.00 | 15,800.00 | 14,889.05 | 1,494 |
| 2025-01-09 | 16,700.00 | 16,700.00 | 15,520.00 | 15,910.00 | 14,992.71 | 8,325 |
| 2025-01-08 | 17,000.00 | 17,240.00 | 16,240.00 | 16,750.00 | 15,784.28 | 2,083 |
| 2025-01-07 | 17,400.00 | 17,400.00 | 16,980.00 | 17,170.00 | 16,180.07 | 906 |
| 2025-01-06 | 17,290.00 | 17,470.00 | 17,050.00 | 17,270.00 | 16,274.30 | 543 |
| 2025-01-03 | 16,640.00 | 17,290.00 | 16,400.00 | 17,290.00 | 16,293.15 | 5,022 |
| 2025-01-02 | 17,100.00 | 17,100.00 | 16,620.00 | 16,640.00 | 15,680.62 | 4,477 |
| 2024-12-30 | 17,620.00 | 17,620.00 | 16,880.00 | 17,100.00 | 16,114.10 | 491 |
| 2024-12-27 | 17,090.00 | 17,490.00 | 16,980.00 | 17,180.00 | 16,189.49 | 3,494 |
| 2024-12-26 | 17,650.00 | 17,650.00 | 17,020.00 | 17,090.00 | 15,418.65 | 3,375 |
| 2024-12-24 | 17,130.00 | 17,470.00 | 16,900.00 | 17,000.00 | 15,337.45 | 4,180 |
| 2024-12-23 | 17,100.00 | 17,190.00 | 16,940.00 | 17,130.00 | 15,454.74 | 1,705 |
| 2024-12-20 | 17,260.00 | 17,260.00 | 16,910.00 | 17,100.00 | 15,427.67 | 1,545 |
| 2024-12-19 | 17,450.00 | 17,450.00 | 16,810.00 | 17,260.00 | 15,572.03 | 2,207 |
| 2024-12-18 | 17,490.00 | 17,560.00 | 17,250.00 | 17,450.00 | 15,743.44 | 394 |
| 2024-12-17 | 17,400.00 | 17,580.00 | 17,090.00 | 17,490.00 | 15,779.53 | 1,118 |
| 2024-12-16 | 17,420.00 | 17,550.00 | 17,280.00 | 17,400.00 | 15,698.33 | 2,488 |
| 2024-12-13 | 17,120.00 | 17,550.00 | 17,120.00 | 17,420.00 | 15,716.38 | 4,442 |
| 2024-12-12 | 17,230.00 | 17,490.00 | 17,010.00 | 17,100.00 | 15,427.67 | 1,952 |
| 2024-12-11 | 17,110.00 | 17,460.00 | 16,860.00 | 17,230.00 | 15,544.96 | 6,093 |
| 2024-12-10 | 16,410.00 | 17,270.00 | 16,410.00 | 17,120.00 | 15,445.72 | 6,519 |
| 2024-12-09 | 16,830.00 | 16,960.00 | 16,410.00 | 16,720.00 | 15,084.84 | 6,200 |
| 2024-12-06 | 17,200.00 | 17,200.00 | 16,660.00 | 17,000.00 | 15,337.45 | 4,204 |
| 2024-12-05 | 17,060.00 | 17,420.00 | 17,000.00 | 17,120.00 | 15,445.72 | 4,643 |
| 2024-12-04 | 16,630.00 | 17,490.00 | 16,630.00 | 17,140.00 | 15,463.76 | 6,158 |
| 2024-12-03 | 16,830.00 | 17,140.00 | 16,830.00 | 17,030.00 | 15,364.52 | 5,562 |
| 2024-12-02 | 16,950.00 | 17,200.00 | 16,800.00 | 17,000.00 | 15,337.45 | 4,338 |
| 2024-11-29 | 17,020.00 | 17,150.00 | 16,640.00 | 17,060.00 | 15,391.58 | 4,158 |
| 2024-11-28 | 17,200.00 | 17,700.00 | 16,710.00 | 17,050.00 | 15,382.56 | 5,868 |
| 2024-11-27 | 17,290.00 | 17,290.00 | 17,100.00 | 17,200.00 | 15,517.89 | 6,041 |
| 2024-11-26 | 17,650.00 | 17,650.00 | 17,020.00 | 17,250.00 | 15,563.00 | 6,913 |
| 2024-11-25 | 17,350.00 | 17,400.00 | 17,010.00 | 17,250.00 | 15,563.00 | 7,982 |
| 2024-11-22 | 17,250.00 | 17,690.00 | 17,000.00 | 17,240.00 | 15,553.98 | 7,712 |
| 2024-11-21 | 17,400.00 | 17,400.00 | 17,160.00 | 17,250.00 | 15,563.00 | 2,254 |
| 2024-11-20 | 17,310.00 | 17,610.00 | 16,920.00 | 17,380.00 | 15,680.29 | 7,626 |
| 2024-11-19 | 17,090.00 | 17,350.00 | 16,970.00 | 17,230.00 | 15,544.96 | 6,916 |
| 2024-11-18 | 15,720.00 | 17,100.00 | 15,500.00 | 17,090.00 | 15,418.65 | 8,753 |
| 2024-11-15 | 14,700.00 | 15,650.00 | 14,240.00 | 15,620.00 | 14,092.41 | 11,776 |
| 2024-11-14 | 15,160.00 | 15,160.00 | 14,430.00 | 14,700.00 | 13,262.39 | 9,469 |
| 2024-11-13 | 15,200.00 | 15,770.00 | 14,770.00 | 14,990.00 | 13,524.02 | 8,335 |
| 2024-11-12 | 16,680.00 | 16,680.00 | 15,300.00 | 15,580.00 | 14,056.32 | 17,078 |
| 2024-11-11 | 16,600.00 | 16,930.00 | 16,420.00 | 16,670.00 | 15,039.73 | 4,001 |
| 2024-11-08 | 16,880.00 | 17,150.00 | 16,600.00 | 16,930.00 | 15,274.30 | 5,515 |
| 2024-11-07 | 17,170.00 | 17,250.00 | 16,800.00 | 16,880.00 | 15,229.19 | 2,071 |
| 2024-11-06 | 17,140.00 | 17,460.00 | 16,870.00 | 17,170.00 | 15,490.83 | 2,557 |
| 2024-11-05 | 17,980.00 | 17,980.00 | 16,980.00 | 17,140.00 | 15,463.76 | 4,938 |
| 2024-11-04 | 16,560.00 | 17,140.00 | 16,560.00 | 17,140.00 | 15,463.76 | 1,456 |
| 2024-11-01 | 17,670.00 | 17,670.00 | 16,810.00 | 16,810.00 | 15,166.03 | 4,998 |
| 2024-10-31 | 17,300.00 | 17,470.00 | 16,990.00 | 17,460.00 | 15,752.47 | 3,457 |
| 2024-10-30 | 17,330.00 | 17,640.00 | 17,050.00 | 17,300.00 | 15,608.11 | 9,139 |
| 2024-10-29 | 16,830.00 | 17,500.00 | 16,820.00 | 17,460.00 | 15,752.47 | 20,862 |
| 2024-10-28 | 16,690.00 | 17,190.00 | 16,690.00 | 16,930.00 | 15,274.30 | 14,189 |
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.