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%WTI98.30▲ 1.18%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,355.003,395.003,330.003,390.003,161.1840,256
2024-04-263,310.003,395.003,180.003,395.003,165.8589,644
2024-04-253,345.003,350.003,285.003,310.003,086.5830,242
2024-04-243,285.003,350.003,270.003,345.003,119.2242,272
2024-04-233,230.003,335.003,230.003,285.003,063.2744,542
2024-04-223,215.003,255.003,210.003,250.003,030.6336,080
2024-04-193,265.003,275.003,105.003,210.002,993.3367,472
2024-04-183,200.003,280.003,200.003,265.003,044.6246,099
2024-04-173,220.003,255.003,200.003,225.003,007.3256,568
2024-04-163,250.003,295.003,190.003,225.003,007.3291,872
2024-04-153,270.003,300.003,210.003,295.003,072.6075,695
2024-04-123,330.003,345.003,300.003,305.003,081.9246,753
2024-04-113,355.003,375.003,250.003,325.003,100.57105,828
2024-04-093,365.003,405.003,350.003,355.003,128.5565,033
2024-04-083,400.003,435.003,370.003,370.003,142.5356,873
2024-04-053,440.003,440.003,380.003,400.003,170.5193,806
2024-04-043,455.003,470.003,425.003,445.003,212.4773,712
2024-04-033,520.003,520.003,425.003,450.003,217.1397,784
2024-04-023,605.003,605.003,510.003,535.003,296.4094,253
2024-04-013,550.003,610.003,550.003,605.003,361.6796,956
2024-03-293,545.003,600.003,535.003,550.003,310.38115,102
2024-03-283,590.003,610.003,525.003,545.003,305.7297,596
2024-03-273,640.003,640.003,560.003,575.003,333.70213,437
2024-03-263,480.003,635.003,470.003,635.003,389.65262,184
2024-03-253,515.003,545.003,455.003,480.003,245.1198,080
2024-03-223,505.003,565.003,475.003,525.003,287.07121,243
2024-03-213,440.003,520.003,440.003,505.003,268.42106,080
2024-03-203,410.003,445.003,350.003,445.003,212.47128,382
2024-03-193,475.003,475.003,385.003,410.003,179.83120,898
2024-03-183,500.003,510.003,450.003,480.003,245.11104,461
2024-03-153,500.003,550.003,470.003,510.003,273.08102,410
2024-03-143,500.003,615.003,440.003,500.003,263.76323,335
2024-03-133,465.003,490.003,420.003,485.003,249.77125,061
2024-03-123,510.003,515.003,445.003,465.003,231.12134,684
2024-03-113,495.003,550.003,480.003,480.003,245.1187,444
2024-03-083,485.003,530.003,480.003,510.003,273.08100,833
2024-03-073,535.003,550.003,445.003,485.003,249.77125,727
2024-03-063,500.003,590.003,485.003,520.003,282.41146,876
2024-03-053,580.003,640.003,510.003,530.003,291.73175,106
2024-03-043,585.003,650.003,575.003,620.003,375.66113,926
2024-02-293,610.003,680.003,565.003,585.003,343.02185,828
2024-02-283,585.003,630.003,575.003,605.003,361.67122,488
2024-02-273,700.003,700.003,575.003,605.003,361.67228,140
2024-02-263,700.003,750.003,630.003,685.003,436.27178,920
2024-02-233,795.003,800.003,690.003,700.003,450.26163,670
2024-02-223,695.003,770.003,635.003,740.003,487.56186,141
2024-02-213,780.003,800.003,685.003,710.003,459.58204,664
2024-02-203,845.003,860.003,755.003,800.003,543.51306,262
2024-02-193,880.003,915.003,840.003,865.003,604.12472,712
2024-02-163,790.003,945.003,740.003,935.003,669.40643,744
2024-02-153,845.003,865.003,745.003,790.003,534.18486,797
2024-02-143,760.003,905.003,740.003,830.003,571.48678,613
2024-02-133,815.003,855.003,680.003,855.003,594.80955,955
2024-02-083,835.003,945.003,815.003,840.003,580.811,239,769
2024-02-073,870.003,980.003,780.003,980.003,711.362,096,812
2024-02-063,930.003,990.003,760.003,960.003,692.713,334,394
2024-02-053,530.004,335.003,520.004,010.003,739.3315,726,270
2024-02-023,370.003,425.003,335.003,415.003,184.50220,254
2024-02-013,255.003,370.003,210.003,370.003,142.53119,104
2024-01-313,275.003,375.003,230.003,260.003,039.9687,236
← NewerPage 11 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.