Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,670.003,770.003,605.003,715.003,715.00139,316
2026-10-193,440.003,690.003,440.003,670.003,670.0041,732
2026-10-163,460.003,620.003,450.003,530.003,530.0082,848
2026-10-153,650.003,650.003,380.003,450.003,450.00203,205
2026-10-143,710.003,750.003,630.003,675.003,675.0057,233
2026-10-133,750.003,815.003,560.003,710.003,710.00167,686
2026-10-124,050.004,120.003,785.003,805.003,805.00138,998
2026-10-084,140.004,205.004,000.004,050.004,050.00172,596
2026-10-074,080.004,140.003,975.004,050.004,050.00119,152
2026-10-063,780.004,310.003,745.004,080.004,080.00590,460
2026-10-023,630.003,780.003,460.003,745.003,745.00144,487
2026-10-013,495.003,635.003,465.003,630.003,630.0079,603
2026-09-303,580.003,640.003,475.003,500.003,500.0068,277
2026-09-293,595.003,595.003,490.003,580.003,580.0021,734
2026-09-283,460.003,615.003,415.003,580.003,580.0087,229
2026-09-233,550.003,550.003,435.003,460.003,460.0029,615
2026-09-223,595.003,595.003,455.003,525.003,525.0036,329
2026-09-213,595.003,595.003,510.003,535.003,535.0039,446
2026-09-183,530.003,610.003,520.003,600.003,600.0074,100
2026-09-173,485.003,540.003,445.003,515.003,515.0024,526
2026-09-163,540.003,540.003,410.003,485.003,485.0026,467
2026-09-153,420.003,570.003,420.003,520.003,520.0027,972
2026-09-143,515.003,530.003,460.003,470.003,470.0020,532
2026-09-113,560.003,580.003,500.003,520.003,520.0030,090
2026-09-103,565.003,595.003,460.003,585.003,585.0060,093
2026-09-093,535.003,600.003,510.003,565.003,565.0039,748
2026-09-083,540.003,610.003,495.003,535.003,535.0075,754
2026-09-073,545.003,580.003,495.003,540.003,540.0041,547
2026-09-043,450.003,540.003,440.003,540.003,540.0043,763
2026-09-033,490.003,555.003,425.003,430.003,430.0066,123
2026-09-023,550.003,595.003,460.003,490.003,490.0061,831
2026-09-013,475.003,555.003,405.003,550.003,550.0070,133
2026-08-313,475.003,545.003,375.003,540.003,540.0078,806
2026-08-283,440.003,475.003,375.003,475.003,475.0039,863
2026-08-273,465.003,480.003,370.003,430.003,430.0037,524
2026-08-263,495.003,495.003,390.003,445.003,445.0043,074
2026-08-253,360.003,495.003,255.003,470.003,470.0051,797
2026-08-243,350.003,365.003,280.003,360.003,360.0033,410
2026-08-213,470.003,470.003,285.003,305.003,305.0078,451
2026-08-203,515.003,580.003,425.003,470.003,470.0054,595
2026-08-193,400.003,525.003,340.003,450.003,450.0083,119
2026-08-183,770.003,770.003,485.003,525.003,525.0091,857
2026-08-143,740.003,790.003,635.003,715.003,715.0053,088
2026-08-133,670.003,770.003,600.003,650.003,650.00104,681
2026-08-123,605.003,730.003,570.003,700.003,700.0067,526
2026-08-113,615.003,675.003,550.003,640.003,640.0053,113
2026-08-103,580.003,650.003,510.003,645.003,645.0054,451
2026-08-073,550.003,570.003,420.003,500.003,500.0041,828
2026-08-063,540.003,585.003,415.003,470.003,470.0042,467
2026-08-053,450.003,590.003,435.003,550.003,550.0061,546
2026-08-043,250.003,420.003,250.003,410.003,410.0054,361
2026-08-033,180.003,385.003,150.003,275.003,275.0073,415
2026-07-313,100.003,190.002,985.003,175.003,175.0097,274
2026-07-302,840.003,005.002,840.002,915.002,915.00107,456
2026-07-293,215.003,390.002,855.002,935.002,935.00204,970
2026-07-283,320.003,320.003,140.003,160.003,160.0093,450
2026-07-273,340.003,420.003,275.003,320.003,320.0066,472
2026-07-243,390.003,415.003,280.003,315.003,315.0040,798
2026-07-233,340.003,410.003,300.003,395.003,395.0049,643
2026-07-223,355.003,550.003,290.003,320.003,320.00113,820
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29140.0000 KRW
2024-12-2770.0000 KRW
2023-12-2770.0000 KRW
2022-12-2870.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.