Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,130.003,290.003,100.003,280.003,280.0073,003
2026-07-203,175.003,275.003,140.003,155.003,155.0026,782
2026-07-163,300.003,320.003,205.003,270.003,270.0029,916
2026-07-153,170.003,355.003,145.003,300.003,300.0056,854
2026-07-143,120.003,240.003,020.003,170.003,170.00104,479
2026-07-133,370.003,440.003,180.003,190.003,190.0081,182
2026-07-103,185.003,415.003,185.003,385.003,385.0074,435
2026-07-093,185.003,285.003,140.003,185.003,185.0061,848
2026-07-083,225.003,350.003,155.003,210.003,210.0049,808
2026-07-073,360.003,430.003,225.003,320.003,320.00117,777
2026-07-063,400.003,435.003,280.003,390.003,390.0039,005
2026-07-033,270.003,425.003,110.003,400.003,400.0065,695
2026-07-023,395.003,415.003,250.003,250.003,250.0087,214
2026-07-013,340.003,500.003,310.003,425.003,425.0054,051
2026-06-303,360.003,570.003,285.003,340.003,340.0044,201
2026-06-293,045.003,485.003,045.003,430.003,430.00108,707
2026-06-263,280.003,285.003,095.003,105.003,105.00159,347
2026-06-253,340.003,465.003,250.003,250.003,250.0098,440
2026-06-243,260.003,430.003,260.003,340.003,340.0083,896
2026-06-233,635.003,650.003,345.003,345.003,345.00166,225
2026-06-223,595.003,705.003,595.003,655.003,655.0086,884
2026-06-193,800.003,820.003,575.003,705.003,705.00100,499
2026-06-183,795.003,850.003,730.003,790.003,790.0082,121
2026-06-173,790.003,875.003,750.003,825.003,825.0069,839
2026-06-163,830.003,910.003,730.003,800.003,800.0066,777
2026-06-153,800.003,890.003,755.003,790.003,790.0076,898
2026-06-123,720.003,830.003,630.003,730.003,730.00108,589
2026-06-113,450.003,685.003,380.003,590.003,590.0068,342
2026-06-103,560.003,695.003,485.003,550.003,550.0085,376
2026-06-093,565.003,735.003,555.003,645.003,645.00126,396
2026-06-083,420.003,655.003,420.003,570.003,570.00223,877
2026-06-053,960.003,975.003,700.003,785.003,785.00127,741
2026-06-043,870.004,040.003,870.003,960.003,960.00100,978
2026-06-024,110.004,170.003,955.003,955.003,955.00303,750
2026-06-014,355.004,400.004,110.004,155.004,155.00268,108
2026-05-294,460.004,480.004,205.004,355.004,355.00235,600
2026-05-284,670.004,675.004,205.004,400.004,400.00317,333
2026-05-275,010.005,020.004,640.004,670.004,670.00372,239
2026-05-264,835.005,180.004,815.005,010.005,010.00714,687
2026-05-224,605.004,770.004,510.004,650.004,650.00188,796
2026-05-214,375.004,780.004,375.004,650.004,650.00207,617
2026-05-204,545.004,555.004,190.004,350.004,350.00233,794
2026-05-194,715.004,800.004,460.004,530.004,530.00256,984
2026-05-184,825.004,875.004,585.004,715.004,715.00390,315
2026-05-155,090.005,170.004,700.004,825.004,825.00760,311
2026-05-145,490.005,540.005,010.005,090.005,090.00751,944
2026-05-135,900.006,200.005,340.005,370.005,370.003,608,052
2026-05-124,995.006,290.004,995.005,900.005,900.009,643,331
2026-05-114,940.005,030.004,760.004,870.004,870.00528,822
2026-05-084,660.005,360.004,650.004,940.004,940.002,647,461
2026-05-074,680.004,790.004,575.004,660.004,660.00192,149
2026-05-064,705.004,880.004,590.004,635.004,635.00239,812
2026-05-044,770.004,875.004,485.004,730.004,730.00149,796
2026-04-304,875.004,940.004,685.004,745.004,745.00204,706
2026-04-294,895.004,945.004,850.004,875.004,875.00122,866
2026-04-284,890.005,180.004,800.004,940.004,940.00557,928
2026-04-274,865.005,040.004,865.004,885.004,885.00289,003
2026-04-244,780.004,865.004,730.004,815.004,815.00156,960
2026-04-235,060.005,060.004,800.004,820.004,820.00149,392
2026-04-224,895.004,950.004,815.004,950.004,950.00122,578
← NewerPage 2 of 3 · 121 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.