Mobileleader Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16,800.00 | 16,940.00 | 16,630.00 | 16,850.00 | 15,202.12 | 14,775 |
| 2024-10-24 | 16,750.00 | 17,010.00 | 16,740.00 | 16,850.00 | 15,202.12 | 12,474 |
| 2024-10-23 | 16,840.00 | 17,080.00 | 16,720.00 | 16,940.00 | 15,283.32 | 14,072 |
| 2024-10-22 | 16,910.00 | 17,130.00 | 16,610.00 | 16,770.00 | 15,129.95 | 10,209 |
| 2024-10-21 | 17,000.00 | 17,020.00 | 16,250.00 | 16,790.00 | 15,147.99 | 28,234 |
| 2024-10-18 | 18,490.00 | 18,490.00 | 16,830.00 | 16,900.00 | 15,247.23 | 18,165 |
| 2024-10-17 | 18,650.00 | 18,780.00 | 18,200.00 | 18,470.00 | 16,663.69 | 6,705 |
| 2024-10-16 | 18,770.00 | 18,990.00 | 18,610.00 | 18,650.00 | 16,826.09 | 3,749 |
| 2024-10-15 | 18,840.00 | 18,850.00 | 18,560.00 | 18,760.00 | 16,925.33 | 1,717 |
| 2024-10-14 | 18,790.00 | 18,900.00 | 18,670.00 | 18,850.00 | 17,006.53 | 2,367 |
| 2024-10-11 | 18,940.00 | 18,940.00 | 18,670.00 | 18,790.00 | 16,952.40 | 1,282 |
| 2024-10-10 | 19,000.00 | 19,000.00 | 18,820.00 | 18,940.00 | 17,087.73 | 3,351 |
| 2024-10-08 | 18,550.00 | 19,030.00 | 18,290.00 | 19,000.00 | 17,141.86 | 5,254 |
| 2024-10-07 | 18,220.00 | 18,530.00 | 18,220.00 | 18,440.00 | 16,636.62 | 2,725 |
| 2024-10-04 | 18,190.00 | 18,690.00 | 18,060.00 | 18,300.00 | 16,510.32 | 2,986 |
| 2024-10-02 | 18,520.00 | 18,520.00 | 17,930.00 | 18,290.00 | 16,501.29 | 4,042 |
| 2024-09-30 | 18,730.00 | 18,730.00 | 18,300.00 | 18,500.00 | 16,690.76 | 978 |
| 2024-09-27 | 18,380.00 | 18,700.00 | 18,260.00 | 18,500.00 | 16,690.76 | 1,956 |
| 2024-09-26 | 18,280.00 | 18,510.00 | 18,190.00 | 18,390.00 | 16,591.51 | 2,774 |
| 2024-09-25 | 18,290.00 | 18,570.00 | 18,200.00 | 18,290.00 | 16,501.29 | 3,944 |
| 2024-09-24 | 18,180.00 | 18,520.00 | 18,030.00 | 18,300.00 | 16,510.32 | 2,587 |
| 2024-09-23 | 18,300.00 | 18,300.00 | 17,990.00 | 18,180.00 | 16,402.05 | 3,337 |
| 2024-09-20 | 18,270.00 | 18,270.00 | 17,920.00 | 18,120.00 | 16,347.92 | 971 |
| 2024-09-19 | 18,520.00 | 18,520.00 | 17,890.00 | 18,090.00 | 16,320.85 | 5,610 |
| 2024-09-13 | 17,270.00 | 18,530.00 | 17,270.00 | 18,530.00 | 16,717.82 | 10,255 |
| 2024-09-12 | 17,220.00 | 17,550.00 | 17,220.00 | 17,470.00 | 15,761.49 | 4,047 |
| 2024-09-11 | 17,400.00 | 17,590.00 | 17,130.00 | 17,320.00 | 15,626.16 | 2,576 |
| 2024-09-10 | 17,500.00 | 18,050.00 | 17,100.00 | 17,370.00 | 15,671.27 | 8,381 |
| 2024-09-09 | 17,170.00 | 17,490.00 | 16,650.00 | 17,400.00 | 15,698.33 | 7,523 |
| 2024-09-06 | 17,690.00 | 18,290.00 | 16,780.00 | 17,180.00 | 15,499.85 | 28,342 |
| 2024-09-05 | 18,310.00 | 19,070.00 | 16,710.00 | 17,850.00 | 16,104.33 | 52,776 |
| 2024-09-04 | 18,500.00 | 19,500.00 | 18,150.00 | 18,440.00 | 16,636.62 | 17,030 |
| 2024-09-03 | 19,530.00 | 19,620.00 | 18,770.00 | 18,850.00 | 17,006.53 | 17,398 |
| 2024-09-02 | 21,200.00 | 22,600.00 | 19,530.00 | 19,530.00 | 17,620.03 | 128,908 |
| 2024-08-30 | 19,200.00 | 19,900.00 | 19,010.00 | 19,530.00 | 17,620.03 | 14,005 |
| 2024-08-29 | 19,000.00 | 19,000.00 | 18,650.00 | 19,000.00 | 17,141.86 | 1,791 |
| 2024-08-28 | 18,960.00 | 19,410.00 | 18,630.00 | 18,970.00 | 17,114.79 | 5,637 |
| 2024-08-27 | 18,340.00 | 18,580.00 | 18,000.00 | 18,570.00 | 16,753.91 | 4,246 |
| 2024-08-26 | 18,120.00 | 18,410.00 | 18,090.00 | 18,190.00 | 16,411.07 | 1,448 |
| 2024-08-23 | 17,990.00 | 18,260.00 | 17,860.00 | 18,220.00 | 16,438.14 | 2,427 |
| 2024-08-22 | 18,010.00 | 18,280.00 | 17,790.00 | 17,990.00 | 16,230.63 | 7,617 |
| 2024-08-21 | 18,100.00 | 18,100.00 | 17,620.00 | 17,980.00 | 16,221.61 | 3,922 |
| 2024-08-20 | 18,430.00 | 18,430.00 | 17,920.00 | 18,110.00 | 16,338.90 | 5,564 |
| 2024-08-19 | 18,770.00 | 18,770.00 | 17,850.00 | 18,400.00 | 16,600.54 | 7,819 |
| 2024-08-16 | 18,500.00 | 18,770.00 | 18,450.00 | 18,550.00 | 16,735.87 | 2,007 |
| 2024-08-14 | 18,520.00 | 18,900.00 | 18,380.00 | 18,430.00 | 16,627.60 | 4,720 |
| 2024-08-13 | 18,560.00 | 18,980.00 | 18,310.00 | 18,520.00 | 16,708.80 | 1,470 |
| 2024-08-12 | 18,970.00 | 18,970.00 | 18,480.00 | 18,570.00 | 16,753.91 | 1,320 |
| 2024-08-09 | 18,400.00 | 19,000.00 | 18,400.00 | 18,440.00 | 16,636.62 | 1,722 |
| 2024-08-08 | 18,690.00 | 18,770.00 | 18,360.00 | 18,400.00 | 16,600.54 | 1,811 |
| 2024-08-07 | 18,460.00 | 18,860.00 | 18,450.00 | 18,700.00 | 16,871.20 | 3,087 |
| 2024-08-06 | 17,700.00 | 18,590.00 | 17,310.00 | 18,470.00 | 16,663.69 | 13,201 |
| 2024-08-05 | 18,950.00 | 18,950.00 | 17,020.00 | 17,700.00 | 15,968.99 | 21,114 |
| 2024-08-02 | 19,280.00 | 19,600.00 | 18,180.00 | 19,090.00 | 17,223.06 | 9,231 |
| 2024-08-01 | 18,900.00 | 19,310.00 | 18,900.00 | 19,280.00 | 17,394.48 | 2,230 |
| 2024-07-31 | 18,930.00 | 19,170.00 | 18,540.00 | 19,170.00 | 17,295.23 | 1,861 |
| 2024-07-30 | 19,000.00 | 19,150.00 | 18,800.00 | 19,000.00 | 17,141.86 | 1,403 |
| 2024-07-29 | 18,880.00 | 19,190.00 | 18,760.00 | 19,010.00 | 17,150.88 | 431 |
| 2024-07-26 | 18,660.00 | 18,950.00 | 18,440.00 | 18,880.00 | 17,033.59 | 3,359 |
| 2024-07-25 | 18,280.00 | 18,700.00 | 18,280.00 | 18,570.00 | 16,753.91 | 3,047 |
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.