See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,570.003,620.003,570.003,610.003,366.3335,193
2024-07-253,550.003,625.003,505.003,595.003,352.3547,218
2024-07-243,620.003,650.003,595.003,595.003,352.3548,399
2024-07-233,600.003,650.003,600.003,630.003,384.9856,475
2024-07-223,680.003,680.003,560.003,585.003,343.0271,931
2024-07-193,715.003,720.003,620.003,680.003,431.6142,840
2024-07-183,705.003,720.003,550.003,715.003,464.2559,013
2024-07-173,800.003,840.003,720.003,750.003,496.8877,233
2024-07-163,800.003,805.003,765.003,790.003,534.1856,220
2024-07-153,820.003,950.003,750.003,790.003,534.18603,014
2024-07-123,740.003,845.003,710.003,790.003,534.18175,814
2024-07-113,730.003,750.003,690.003,745.003,492.2257,981
2024-07-103,745.003,750.003,660.003,690.003,440.9365,478
2024-07-093,730.003,760.003,705.003,720.003,468.9144,367
2024-07-083,685.003,745.003,680.003,730.003,478.2352,210
2024-07-053,695.003,725.003,645.003,705.003,454.9248,190
2024-07-043,630.003,670.003,590.003,655.003,408.3085,023
2024-07-033,645.003,700.003,615.003,625.003,380.3255,106
2024-07-023,650.003,680.003,580.003,670.003,422.2883,755
2024-07-013,675.003,730.003,665.003,665.003,417.6254,109
2024-06-283,745.003,745.003,690.003,700.003,450.2671,999
2024-06-273,725.003,780.003,690.003,750.003,496.8881,798
2024-06-263,740.003,765.003,710.003,720.003,468.9141,479
2024-06-253,645.003,755.003,630.003,740.003,487.5692,091
2024-06-243,665.003,710.003,620.003,645.003,398.9794,344
2024-06-213,670.003,735.003,625.003,665.003,417.6258,744
2024-06-203,690.003,750.003,680.003,695.003,445.6068,991
2024-06-193,715.003,740.003,650.003,690.003,440.9390,408
2024-06-183,780.003,780.003,650.003,715.003,464.25179,122
2024-06-173,760.003,895.003,660.003,735.003,482.90319,842
2024-06-143,825.003,830.003,740.003,765.003,510.87109,745
2024-06-133,820.003,855.003,780.003,825.003,566.8268,148
2024-06-123,810.003,845.003,780.003,820.003,562.1680,488
2024-06-113,830.003,860.003,770.003,810.003,552.8393,378
2024-06-103,845.003,870.003,810.003,820.003,562.1693,971
2024-06-073,775.003,875.003,765.003,845.003,585.47228,476
2024-06-053,810.003,810.003,755.003,760.003,506.21124,926
2024-06-043,800.003,805.003,720.003,785.003,529.52200,082
2024-06-033,700.003,785.003,685.003,780.003,524.86193,721
2024-05-313,685.003,720.003,660.003,700.003,450.2667,197
2024-05-303,700.003,730.003,675.003,685.003,436.2797,649
2024-05-293,675.003,765.003,635.003,710.003,459.58184,199
2024-05-283,700.003,730.003,630.003,670.003,422.28133,248
2024-05-273,715.003,730.003,640.003,705.003,454.92140,071
2024-05-243,680.003,755.003,655.003,715.003,464.25217,380
2024-05-233,680.003,750.003,635.003,695.003,445.60213,169
2024-05-223,610.003,710.003,560.003,695.003,445.60316,085
2024-05-213,755.004,045.003,550.003,590.003,347.683,162,194
2024-05-203,695.003,750.003,675.003,680.003,431.61323,719
2024-05-173,565.003,690.003,550.003,685.003,436.27319,859
2024-05-163,590.003,610.003,510.003,580.003,338.36264,436
2024-05-143,335.003,620.003,320.003,560.003,319.711,502,914
2024-05-133,360.003,360.003,315.003,335.003,109.9037,428
2024-05-103,325.003,360.003,315.003,360.003,133.2169,327
2024-05-093,335.003,350.003,315.003,330.003,105.2327,547
2024-05-083,310.003,360.003,310.003,335.003,109.9064,199
2024-05-073,390.003,405.003,320.003,350.003,123.88134,242
2024-05-033,425.003,450.003,385.003,390.003,161.1867,963
2024-05-023,430.003,455.003,365.003,455.003,221.8095,998
2024-04-303,390.003,430.003,360.003,430.003,198.4879,919
← NewerPage 10 of 21 · 1,228 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.