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%WTI99.45▲ 2.37%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,960.003,045.002,960.003,040.002,776.7043,668
2023-11-012,940.003,000.002,920.002,950.002,694.5033,744
2023-10-313,030.003,045.002,875.002,925.002,671.6666,285
2023-10-302,965.003,030.002,965.003,025.002,763.0014,852
2023-10-272,950.003,075.002,925.003,000.002,740.1675,700
2023-10-262,980.003,005.002,900.002,950.002,694.5069,253
2023-10-253,080.003,080.003,020.003,060.002,794.9749,554
2023-10-242,995.003,060.002,925.003,040.002,776.7047,840
2023-10-232,945.003,065.002,920.002,995.002,735.6059,692
2023-10-203,015.003,040.002,910.003,005.002,744.7368,272
2023-10-193,140.003,140.003,030.003,050.002,785.8370,132
2023-10-183,150.003,180.003,125.003,150.002,877.1744,326
2023-10-173,115.003,190.003,060.003,150.002,877.1730,449
2023-10-163,185.003,185.003,085.003,115.002,845.2060,421
2023-10-133,250.003,250.003,155.003,185.002,909.1432,604
2023-10-123,175.003,265.003,160.003,250.002,968.5144,009
2023-10-113,145.003,200.003,145.003,170.002,895.4423,871
2023-10-103,185.003,230.003,075.003,145.002,872.6150,604
2023-10-063,145.003,235.003,140.003,185.002,909.1424,443
2023-10-053,200.003,235.003,140.003,175.002,900.0175,178
2023-10-043,295.003,295.003,200.003,200.002,922.8442,355
2023-09-273,165.003,300.003,150.003,300.003,014.1855,966
2023-09-263,250.003,325.003,185.003,190.002,913.7178,731
2023-09-253,275.003,335.003,250.003,260.002,977.6554,324
2023-09-223,220.003,330.003,220.003,275.002,991.3583,514
2023-09-213,380.003,410.003,310.003,310.003,023.31105,042
2023-09-203,460.003,495.003,405.003,405.003,110.0966,324
2023-09-193,505.003,560.003,465.003,465.003,164.8990,342
2023-09-183,575.003,580.003,500.003,505.003,201.4389,184
2023-09-153,590.003,620.003,575.003,595.003,283.6385,122
2023-09-143,645.003,645.003,590.003,590.003,279.06135,223
2023-09-133,605.003,685.003,540.003,585.003,274.50378,554
2023-09-123,520.003,720.003,455.003,650.003,333.87533,542
2023-09-113,510.003,545.003,490.003,520.003,215.1342,556
2023-09-083,510.003,515.003,450.003,510.003,205.9984,583
2023-09-073,605.003,675.003,480.003,510.003,205.99162,178
2023-09-063,565.003,660.003,565.003,625.003,311.03113,462
2023-09-053,595.003,630.003,555.003,560.003,251.6677,128
2023-09-043,535.003,620.003,535.003,600.003,288.2070,168
2023-09-013,560.003,625.003,530.003,570.003,260.80101,033
2023-08-313,630.003,675.003,525.003,550.003,242.53150,939
2023-08-303,635.003,665.003,600.003,620.003,306.47160,779
2023-08-293,615.003,655.003,580.003,625.003,311.03191,531
2023-08-283,500.003,645.003,485.003,605.003,292.76215,722
2023-08-253,565.003,580.003,460.003,480.003,178.59180,155
2023-08-243,595.003,685.003,540.003,565.003,256.23272,468
2023-08-233,605.003,660.003,490.003,540.003,233.39789,327
2023-08-223,635.003,635.003,475.003,525.003,219.69632,728
2023-08-213,645.003,920.003,625.003,640.003,324.732,370,749
2023-08-183,220.004,190.003,220.003,910.003,571.3510,711,610
2023-08-173,320.003,335.003,205.003,305.003,018.75105,732
2023-08-163,410.003,440.003,315.003,355.003,064.42234,546
2023-08-143,550.003,560.003,445.003,510.003,205.9985,312
2023-08-113,565.003,575.003,500.003,550.003,242.5388,517
2023-08-103,685.003,710.003,500.003,565.003,256.23242,979
2023-08-093,240.003,635.003,240.003,555.003,247.09297,845
2023-08-083,285.003,355.003,260.003,270.002,986.7860,338
2023-08-073,315.003,345.003,260.003,320.003,032.4589,499
2023-08-043,255.003,345.003,255.003,315.003,027.8872,814
2023-08-033,310.003,370.003,270.003,285.003,000.4893,465
← NewerPage 13 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.