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%WTI99.20▲ 2.11%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,220.003,270.003,205.003,250.003,030.6361,366
2024-01-293,190.003,245.003,190.003,225.003,007.3252,444
2024-01-263,195.003,230.003,170.003,225.003,007.3245,263
2024-01-253,195.003,220.003,150.003,215.002,998.0050,641
2024-01-243,255.003,260.003,170.003,225.003,007.3230,778
2024-01-233,205.003,240.003,190.003,225.003,007.3224,830
2024-01-223,240.003,280.003,205.003,230.003,011.9830,686
2024-01-193,200.003,280.003,200.003,230.003,011.9842,530
2024-01-183,125.003,205.003,120.003,190.002,974.6849,812
2024-01-173,200.003,250.003,125.003,125.002,914.0764,621
2024-01-163,265.003,305.003,205.003,225.003,007.3258,462
2024-01-153,345.003,345.003,255.003,265.003,044.6258,250
2024-01-123,350.003,415.003,300.003,325.003,100.5750,257
2024-01-113,385.003,390.003,330.003,365.003,137.8727,422
2024-01-103,400.003,400.003,310.003,360.003,133.2163,680
2024-01-093,425.003,425.003,330.003,380.003,151.8668,069
2024-01-083,490.003,490.003,340.003,370.003,142.53118,973
2024-01-053,480.003,495.003,420.003,445.003,212.4754,850
2024-01-043,470.003,490.003,440.003,475.003,240.4548,504
2024-01-033,410.003,510.003,410.003,510.003,273.08104,304
2024-01-023,480.003,480.003,415.003,430.003,198.4864,114
2023-12-283,350.003,515.003,345.003,475.003,240.45143,496
2023-12-273,345.003,420.003,345.003,370.003,142.5354,582
2023-12-263,375.003,420.003,350.003,415.003,119.2258,445
2023-12-223,450.003,495.003,380.003,380.003,087.2584,218
2023-12-213,420.003,495.003,420.003,435.003,137.4960,968
2023-12-203,475.003,545.003,450.003,490.003,187.7276,825
2023-12-193,460.003,525.003,420.003,480.003,178.5996,358
2023-12-183,560.003,560.003,465.003,470.003,169.46375,531
2023-12-153,320.003,560.003,285.003,560.003,251.66696,718
2023-12-143,370.003,370.003,285.003,310.003,023.3158,179
2023-12-133,330.003,330.003,285.003,325.003,037.0282,836
2023-12-123,285.003,355.003,285.003,315.003,027.8849,135
2023-12-113,240.003,330.003,225.003,310.003,023.31107,366
2023-12-083,265.003,380.003,210.003,240.002,959.38386,923
2023-12-073,220.003,240.003,210.003,215.002,936.5429,316
2023-12-063,210.003,250.003,205.003,220.002,941.1134,385
2023-12-053,215.003,255.003,200.003,200.002,922.8435,393
2023-12-043,220.003,265.003,195.003,255.002,973.0849,313
2023-12-013,265.003,265.003,205.003,230.002,950.2433,216
2023-11-303,215.003,260.003,195.003,230.002,950.24112,147
2023-11-293,225.003,335.003,210.003,240.002,959.3852,961
2023-11-283,215.003,250.003,195.003,240.002,959.3851,504
2023-11-273,275.003,275.003,210.003,230.002,950.2492,563
2023-11-243,185.003,455.003,175.003,210.002,931.98614,894
2023-11-233,195.003,215.003,160.003,185.002,909.1458,258
2023-11-223,185.003,200.003,155.003,180.002,904.5735,684
2023-11-213,185.003,220.003,170.003,190.002,913.7151,843
2023-11-203,220.003,220.003,160.003,200.002,922.8460,813
2023-11-173,205.003,260.003,160.003,160.002,886.31108,603
2023-11-163,170.003,225.003,160.003,180.002,904.57114,386
2023-11-153,190.003,500.003,125.003,150.002,877.171,172,898
2023-11-143,025.003,100.003,025.003,080.002,813.2440,158
2023-11-133,065.003,085.003,015.003,025.002,763.0031,509
2023-11-103,085.003,085.003,015.003,065.002,799.5320,326
2023-11-093,080.003,110.003,055.003,085.002,817.8033,762
2023-11-083,125.003,150.003,100.003,110.002,840.6423,987
2023-11-073,200.003,200.003,065.003,125.002,854.3448,375
2023-11-063,130.003,155.003,075.003,150.002,877.1763,516
2023-11-033,060.003,080.003,030.003,075.002,808.6745,948
← NewerPage 12 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.