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%WTI99.03▲ 1.94%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,450.003,485.003,320.003,345.003,055.2873,672
2023-08-013,460.003,570.003,425.003,450.003,151.1954,071
2023-07-313,440.003,615.003,200.003,460.003,160.32223,071
2023-07-283,305.003,445.003,280.003,410.003,114.6562,401
2023-07-273,130.003,350.003,130.003,305.003,018.75134,031
2023-07-263,315.003,360.003,080.003,185.002,909.14319,629
2023-07-253,450.003,475.003,345.003,365.003,073.55131,270
2023-07-243,530.003,565.003,420.003,455.003,155.76192,196
2023-07-213,535.003,685.003,500.003,570.003,260.80128,057
2023-07-203,555.003,620.003,550.003,600.003,288.2098,411
2023-07-193,640.003,655.003,560.003,580.003,269.93121,274
2023-07-183,735.003,855.003,615.003,635.003,320.17322,212
2023-07-173,720.003,745.003,650.003,735.003,411.50133,126
2023-07-143,755.003,775.003,620.003,720.003,397.80130,390
2023-07-133,745.003,785.003,720.003,755.003,429.7798,472
2023-07-123,695.003,775.003,695.003,715.003,393.24119,530
2023-07-113,700.003,800.003,650.003,695.003,374.97128,678
2023-07-103,700.003,760.003,680.003,695.003,374.97189,312
2023-07-073,850.003,850.003,700.003,700.003,379.54153,665
2023-07-063,805.003,920.003,755.003,875.003,539.38308,607
2023-07-053,850.003,885.003,810.003,820.003,489.14121,557
2023-07-043,870.003,885.003,785.003,850.003,516.54115,922
2023-07-033,845.003,905.003,845.003,870.003,534.81144,485
2023-06-303,800.003,865.003,770.003,840.003,507.41162,659
2023-06-293,755.003,835.003,755.003,800.003,470.87178,775
2023-06-283,665.003,805.003,665.003,795.003,466.31256,573
2023-06-273,740.003,775.003,640.003,640.003,324.73121,967
2023-06-263,685.003,785.003,685.003,735.003,411.50166,505
2023-06-233,610.003,865.003,590.003,680.003,361.27330,442
2023-06-223,550.003,610.003,530.003,580.003,269.9376,702
2023-06-213,510.003,575.003,510.003,560.003,251.66146,010
2023-06-203,565.003,625.003,535.003,540.003,233.3996,475
2023-06-193,560.003,625.003,550.003,565.003,256.2393,146
2023-06-163,560.003,620.003,560.003,590.003,279.0678,549
2023-06-153,630.003,645.003,500.003,535.003,228.83206,994
2023-06-143,765.003,765.003,600.003,610.003,297.33189,153
2023-06-133,705.003,745.003,685.003,735.003,411.5082,642
2023-06-123,685.003,715.003,665.003,685.003,365.8475,840
2023-06-093,720.003,740.003,680.003,685.003,365.84171,154
2023-06-083,730.003,760.003,690.003,720.003,397.80130,416
2023-06-073,795.003,810.003,755.003,770.003,443.47143,591
2023-06-053,805.003,835.003,750.003,795.003,466.31148,013
2023-06-023,785.003,815.003,760.003,795.003,466.31136,919
2023-06-013,805.003,870.003,720.003,775.003,448.04201,320
2023-05-313,730.003,955.003,710.003,745.003,420.64314,664
2023-05-303,720.003,780.003,705.003,730.003,406.94207,261
2023-05-263,780.003,815.003,700.003,720.003,397.80204,524
2023-05-253,845.003,910.003,725.003,780.003,452.61316,106
2023-05-243,940.003,940.003,855.003,885.003,548.51193,056
2023-05-233,965.004,040.003,900.003,950.003,607.88197,903
2023-05-224,030.004,070.003,980.004,000.003,653.55129,156
2023-05-194,055.004,080.003,945.004,030.003,680.95209,698
2023-05-184,050.004,130.004,010.004,030.003,680.95403,865
2023-05-173,835.004,080.003,800.004,020.003,671.82510,548
2023-05-163,920.003,950.003,845.003,855.003,521.11266,558
2023-05-154,270.004,385.003,895.003,920.003,580.48946,405
2023-05-124,210.004,280.004,135.004,270.003,900.17245,128
2023-05-114,405.004,430.004,175.004,195.003,831.66608,235
2023-05-104,310.004,360.004,165.004,265.003,895.60320,765
2023-05-094,255.004,445.004,160.004,380.004,000.641,419,508
← NewerPage 14 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.