See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-094,255.004,445.004,160.004,380.004,000.641,419,508
2023-05-084,030.004,250.004,030.004,180.003,817.96515,029
2023-05-044,110.004,125.003,980.003,995.003,648.99260,508
2023-05-033,990.004,200.003,975.004,145.003,785.99375,427
2023-05-023,855.004,055.003,855.004,030.003,680.95281,602
2023-04-284,005.004,100.003,825.003,855.003,521.11497,479
2023-04-274,010.004,050.003,905.003,985.003,639.85463,134
2023-04-264,005.004,330.004,000.004,070.003,717.491,380,415
2023-04-254,385.004,700.004,010.004,050.003,699.225,480,352
2023-04-244,110.004,165.003,870.003,905.003,566.78892,734
2023-04-214,300.004,395.004,085.004,145.003,785.99733,008
2023-04-204,585.004,695.004,320.004,320.003,945.841,055,636
2023-04-195,050.005,200.004,485.004,510.004,119.384,170,841
2023-04-184,570.005,200.004,290.004,995.004,562.379,758,480
2023-04-174,295.004,355.004,200.004,290.003,918.44199,302
2023-04-144,385.004,450.004,280.004,295.003,923.00307,524
2023-04-134,505.004,660.004,350.004,370.003,991.51870,048
2023-04-124,600.004,650.004,420.004,480.004,091.981,006,985
2023-04-114,125.004,530.003,975.004,440.004,055.441,173,300
2023-04-104,200.004,370.004,070.004,140.003,781.43558,636
2023-04-074,240.004,315.004,145.004,190.003,827.10315,427
2023-04-064,360.004,420.004,205.004,240.003,872.77510,096
2023-04-054,265.004,430.004,210.004,305.003,932.14571,961
2023-04-044,310.004,480.004,175.004,260.003,891.03956,895
2023-04-034,185.004,630.004,020.004,350.003,973.244,574,358
2023-03-314,115.004,185.003,920.004,180.003,817.961,244,957
2023-03-303,640.004,290.003,550.004,130.003,772.294,216,487
2023-03-293,450.003,560.003,445.003,550.003,242.53212,960
2023-03-283,470.003,490.003,425.003,480.003,178.59151,502
2023-03-273,385.003,480.003,350.003,480.003,178.59126,344
2023-03-243,270.003,430.003,260.003,405.003,110.09210,447
2023-03-233,350.003,355.003,265.003,265.002,982.21225,068
2023-03-223,410.003,440.003,315.003,400.003,105.52235,041
2023-03-213,450.003,510.003,400.003,400.003,105.52188,221
2023-03-203,490.003,520.003,375.003,450.003,151.19267,242
2023-03-173,575.003,615.003,515.003,520.003,215.13393,731
2023-03-163,685.003,695.003,500.003,520.003,215.13695,553
2023-03-153,620.003,980.003,620.003,725.003,402.373,288,189
2023-03-143,295.004,065.003,140.003,755.003,429.774,593,196
2023-03-133,360.003,395.003,210.003,295.003,009.61187,566
2023-03-103,360.003,415.003,340.003,390.003,096.3961,191
2023-03-093,475.003,475.003,360.003,390.003,096.3978,189
2023-03-083,530.003,530.003,415.003,465.003,164.8986,423
2023-03-073,685.003,685.003,505.003,530.003,224.26130,023
2023-03-063,650.003,685.003,480.003,685.003,365.84168,972
2023-03-033,630.003,660.003,530.003,650.003,333.8794,184
2023-03-023,445.003,765.003,420.003,600.003,288.20250,642
2023-02-283,450.003,515.003,435.003,445.003,146.6232,924
2023-02-273,380.003,475.003,340.003,435.003,137.4939,405
2023-02-243,390.003,460.003,380.003,380.003,087.2549,848
2023-02-233,395.003,415.003,365.003,380.003,087.2527,749
2023-02-223,480.003,480.003,380.003,400.003,105.5264,665
2023-02-213,530.003,530.003,465.003,490.003,187.7226,497
2023-02-203,470.003,530.003,440.003,515.003,210.5650,166
2023-02-173,500.003,500.003,460.003,470.003,169.4627,444
2023-02-163,470.003,525.003,455.003,500.003,196.8660,685
2023-02-153,660.003,680.003,480.003,480.003,178.5994,718
2023-02-143,635.003,670.003,555.003,655.003,338.4398,112
2023-02-133,685.003,810.003,545.003,585.003,274.50137,481
2023-02-103,515.003,755.003,430.003,685.003,365.84275,446
← NewerPage 15 of 21 · 1,229 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.