Mobileleader Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18,190.00 | 18,500.00 | 17,770.00 | 18,460.00 | 18,460.00 | 3,850 |
| 2026-10-15 | 18,260.00 | 18,260.00 | 17,330.00 | 18,100.00 | 18,100.00 | 10,659 |
| 2026-10-14 | 17,900.00 | 18,630.00 | 17,810.00 | 18,440.00 | 18,440.00 | 7,485 |
| 2026-10-13 | 18,350.00 | 18,350.00 | 17,620.00 | 17,910.00 | 17,910.00 | 3,045 |
| 2026-10-12 | 18,410.00 | 18,810.00 | 18,100.00 | 18,360.00 | 18,360.00 | 1,972 |
| 2026-10-08 | 18,220.00 | 18,850.00 | 18,220.00 | 18,750.00 | 18,750.00 | 9,997 |
| 2026-10-07 | 18,630.00 | 19,100.00 | 18,130.00 | 18,940.00 | 18,940.00 | 8,832 |
| 2026-10-06 | 18,840.00 | 19,640.00 | 18,680.00 | 19,140.00 | 19,140.00 | 10,166 |
| 2026-10-02 | 20,200.00 | 20,200.00 | 19,210.00 | 19,500.00 | 19,500.00 | 2,378 |
| 2026-10-01 | 19,990.00 | 19,990.00 | 19,790.00 | 19,790.00 | 19,790.00 | 928 |
| 2026-09-30 | 20,100.00 | 20,350.00 | 19,630.00 | 19,820.00 | 19,820.00 | 7,606 |
| 2026-09-29 | 20,150.00 | 20,450.00 | 20,000.00 | 20,150.00 | 20,150.00 | 1,424 |
| 2026-09-28 | 19,900.00 | 20,200.00 | 19,850.00 | 20,150.00 | 20,150.00 | 4,080 |
| 2026-09-23 | 19,680.00 | 19,930.00 | 19,650.00 | 19,900.00 | 19,900.00 | 2,602 |
| 2026-09-22 | 20,550.00 | 20,600.00 | 19,770.00 | 19,770.00 | 19,770.00 | 10,227 |
| 2026-09-21 | 19,950.00 | 20,900.00 | 19,800.00 | 20,700.00 | 20,700.00 | 7,928 |
| 2026-09-18 | 20,250.00 | 20,550.00 | 19,800.00 | 19,950.00 | 19,950.00 | 7,488 |
| 2026-09-17 | 20,150.00 | 20,550.00 | 20,100.00 | 20,250.00 | 20,250.00 | 6,881 |
| 2026-09-16 | 20,450.00 | 20,600.00 | 20,000.00 | 20,200.00 | 20,200.00 | 7,404 |
| 2026-09-15 | 20,350.00 | 20,650.00 | 20,300.00 | 20,450.00 | 20,450.00 | 1,457 |
| 2026-09-14 | 20,450.00 | 20,950.00 | 20,150.00 | 20,450.00 | 20,450.00 | 6,820 |
| 2026-09-11 | 20,000.00 | 20,750.00 | 20,000.00 | 20,450.00 | 20,450.00 | 9,818 |
| 2026-09-10 | 20,300.00 | 20,400.00 | 20,150.00 | 20,250.00 | 20,250.00 | 3,924 |
| 2026-09-09 | 19,800.00 | 20,300.00 | 19,800.00 | 20,300.00 | 20,300.00 | 12,769 |
| 2026-09-08 | 20,100.00 | 20,100.00 | 19,520.00 | 19,850.00 | 19,850.00 | 6,704 |
| 2026-09-07 | 20,300.00 | 20,300.00 | 19,850.00 | 20,050.00 | 20,050.00 | 9,442 |
| 2026-09-04 | 20,200.00 | 20,400.00 | 20,000.00 | 20,200.00 | 20,200.00 | 12,866 |
| 2026-09-03 | 20,150.00 | 20,500.00 | 19,720.00 | 20,100.00 | 20,100.00 | 14,570 |
| 2026-09-02 | 20,450.00 | 20,550.00 | 20,050.00 | 20,150.00 | 20,150.00 | 6,797 |
| 2026-09-01 | 20,800.00 | 20,800.00 | 20,450.00 | 20,650.00 | 20,650.00 | 7,572 |
| 2026-08-31 | 20,500.00 | 20,800.00 | 20,200.00 | 20,800.00 | 20,800.00 | 13,569 |
| 2026-08-28 | 20,750.00 | 20,800.00 | 20,500.00 | 20,600.00 | 20,600.00 | 8,132 |
| 2026-08-27 | 20,400.00 | 20,800.00 | 20,300.00 | 20,650.00 | 20,650.00 | 11,471 |
| 2026-08-26 | 20,100.00 | 20,400.00 | 20,100.00 | 20,400.00 | 20,400.00 | 9,199 |
| 2026-08-25 | 20,000.00 | 20,450.00 | 19,600.00 | 20,250.00 | 20,250.00 | 17,092 |
| 2026-08-24 | 19,830.00 | 20,100.00 | 19,790.00 | 19,920.00 | 19,920.00 | 7,959 |
| 2026-08-21 | 19,940.00 | 20,100.00 | 19,750.00 | 19,840.00 | 19,840.00 | 6,361 |
| 2026-08-20 | 19,610.00 | 20,100.00 | 19,560.00 | 20,100.00 | 20,100.00 | 16,286 |
| 2026-08-19 | 19,630.00 | 19,680.00 | 19,120.00 | 19,610.00 | 19,610.00 | 8,164 |
| 2026-08-18 | 20,950.00 | 20,950.00 | 19,380.00 | 19,630.00 | 19,630.00 | 21,356 |
| 2026-08-14 | 19,800.00 | 20,350.00 | 19,520.00 | 20,350.00 | 20,350.00 | 25,135 |
| 2026-08-13 | 20,000.00 | 20,000.00 | 19,620.00 | 19,770.00 | 19,770.00 | 15,278 |
| 2026-08-12 | 19,600.00 | 19,970.00 | 19,520.00 | 19,890.00 | 19,890.00 | 19,101 |
| 2026-08-11 | 19,410.00 | 19,790.00 | 19,390.00 | 19,600.00 | 19,600.00 | 8,383 |
| 2026-08-10 | 19,650.00 | 19,650.00 | 19,130.00 | 19,560.00 | 19,560.00 | 12,141 |
| 2026-08-07 | 19,250.00 | 19,920.00 | 18,720.00 | 19,650.00 | 19,650.00 | 16,522 |
| 2026-08-06 | 18,380.00 | 19,170.00 | 18,380.00 | 19,060.00 | 19,060.00 | 16,440 |
| 2026-08-05 | 18,670.00 | 18,700.00 | 18,260.00 | 18,500.00 | 18,500.00 | 7,874 |
| 2026-08-04 | 18,500.00 | 18,830.00 | 17,830.00 | 18,200.00 | 18,200.00 | 27,901 |
| 2026-08-03 | 17,010.00 | 17,320.00 | 16,710.00 | 17,000.00 | 17,000.00 | 4,387 |
| 2026-07-31 | 16,390.00 | 17,700.00 | 16,180.00 | 17,540.00 | 17,540.00 | 3,318 |
| 2026-07-30 | 15,650.00 | 16,800.00 | 15,310.00 | 16,380.00 | 16,380.00 | 5,447 |
| 2026-07-29 | 16,430.00 | 16,450.00 | 15,860.00 | 16,390.00 | 16,390.00 | 3,295 |
| 2026-07-28 | 17,170.00 | 17,170.00 | 16,230.00 | 16,430.00 | 16,430.00 | 1,778 |
| 2026-07-27 | 16,200.00 | 17,330.00 | 16,200.00 | 17,000.00 | 17,000.00 | 2,824 |
| 2026-07-24 | 16,630.00 | 16,630.00 | 16,020.00 | 16,200.00 | 16,200.00 | 4,212 |
| 2026-07-23 | 17,040.00 | 17,040.00 | 16,600.00 | 16,620.00 | 16,620.00 | 1,812 |
| 2026-07-22 | 17,150.00 | 17,150.00 | 16,710.00 | 16,990.00 | 16,990.00 | 1,731 |
| 2026-07-21 | 16,340.00 | 17,150.00 | 16,300.00 | 17,150.00 | 17,150.00 | 1,352 |
| 2026-07-20 | 16,510.00 | 17,010.00 | 16,330.00 | 16,360.00 | 16,360.00 | 998 |
Page 1 of 2 · 120 trading daysOlder →
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.