Mobase Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4,905.00 | 4,960.00 | 4,800.00 | 4,895.00 | 4,895.00 | 148,812 |
| 2026-04-20 | 4,970.00 | 4,995.00 | 4,780.00 | 4,910.00 | 4,910.00 | 108,256 |
| 2026-04-17 | 5,030.00 | 5,040.00 | 4,850.00 | 4,970.00 | 4,970.00 | 195,964 |
| 2026-04-16 | 4,910.00 | 5,400.00 | 4,870.00 | 5,030.00 | 5,030.00 | 950,501 |
| 2026-04-15 | 4,815.00 | 4,895.00 | 4,735.00 | 4,890.00 | 4,890.00 | 323,366 |
| 2026-04-14 | 4,705.00 | 4,780.00 | 4,680.00 | 4,750.00 | 4,750.00 | 143,268 |
| 2026-04-13 | 4,555.00 | 4,720.00 | 4,485.00 | 4,675.00 | 4,675.00 | 80,043 |
| 2026-04-10 | 4,615.00 | 4,740.00 | 4,550.00 | 4,650.00 | 4,650.00 | 108,728 |
| 2026-04-09 | 4,705.00 | 4,705.00 | 4,510.00 | 4,520.00 | 4,520.00 | 103,063 |
| 2026-04-08 | 4,650.00 | 4,770.00 | 4,460.00 | 4,715.00 | 4,715.00 | 224,294 |
| 2026-04-07 | 4,505.00 | 4,700.00 | 4,420.00 | 4,505.00 | 4,505.00 | 191,823 |
| 2026-04-06 | 4,440.00 | 4,550.00 | 4,330.00 | 4,510.00 | 4,510.00 | 115,395 |
| 2026-04-03 | 4,465.00 | 4,580.00 | 4,350.00 | 4,425.00 | 4,425.00 | 121,575 |
| 2026-04-02 | 4,780.00 | 4,820.00 | 4,335.00 | 4,415.00 | 4,415.00 | 421,698 |
| 2026-04-01 | 4,420.00 | 4,800.00 | 4,420.00 | 4,670.00 | 4,670.00 | 256,946 |
| 2026-03-31 | 4,370.00 | 4,485.00 | 4,305.00 | 4,335.00 | 4,335.00 | 138,940 |
| 2026-03-30 | 4,520.00 | 4,920.00 | 4,350.00 | 4,470.00 | 4,470.00 | 711,921 |
| 2026-03-27 | 4,505.00 | 4,680.00 | 4,320.00 | 4,585.00 | 4,585.00 | 168,691 |
| 2026-03-26 | 4,735.00 | 4,745.00 | 4,510.00 | 4,510.00 | 4,510.00 | 142,365 |
| 2026-03-25 | 4,665.00 | 4,750.00 | 4,450.00 | 4,735.00 | 4,735.00 | 121,103 |
| 2026-03-24 | 4,735.00 | 4,760.00 | 4,545.00 | 4,665.00 | 4,665.00 | 92,383 |
| 2026-03-23 | 4,925.00 | 4,925.00 | 4,535.00 | 4,570.00 | 4,570.00 | 257,171 |
| 2026-03-20 | 4,925.00 | 4,975.00 | 4,830.00 | 4,945.00 | 4,945.00 | 144,151 |
| 2026-03-19 | 4,835.00 | 4,975.00 | 4,785.00 | 4,925.00 | 4,925.00 | 192,988 |
| 2026-03-18 | 4,960.00 | 5,060.00 | 4,930.00 | 5,010.00 | 5,010.00 | 183,823 |
| 2026-03-17 | 5,050.00 | 5,200.00 | 4,925.00 | 4,925.00 | 4,925.00 | 442,298 |
| 2026-03-16 | 5,070.00 | 5,070.00 | 4,905.00 | 4,940.00 | 4,940.00 | 172,667 |
| 2026-03-13 | 5,000.00 | 5,290.00 | 4,920.00 | 5,070.00 | 5,070.00 | 213,873 |
| 2026-03-12 | 5,120.00 | 5,230.00 | 5,020.00 | 5,120.00 | 5,120.00 | 187,561 |
| 2026-03-11 | 5,310.00 | 5,780.00 | 5,070.00 | 5,170.00 | 5,170.00 | 933,907 |
| 2026-03-10 | 5,270.00 | 5,330.00 | 5,130.00 | 5,200.00 | 5,200.00 | 229,902 |
| 2026-03-09 | 4,820.00 | 5,220.00 | 4,780.00 | 5,050.00 | 5,050.00 | 405,700 |
| 2026-03-06 | 5,170.00 | 5,290.00 | 4,915.00 | 5,220.00 | 5,220.00 | 581,027 |
| 2026-03-05 | 4,920.00 | 5,300.00 | 4,910.00 | 5,210.00 | 5,210.00 | 661,139 |
| 2026-03-04 | 5,200.00 | 5,400.00 | 4,400.00 | 4,530.00 | 4,530.00 | 1,057,038 |
| 2026-03-03 | 5,560.00 | 5,820.00 | 5,410.00 | 5,580.00 | 5,580.00 | 951,461 |
| 2026-02-27 | 6,050.00 | 6,150.00 | 5,700.00 | 5,850.00 | 5,850.00 | 1,906,842 |
| 2026-02-26 | 6,700.00 | 6,980.00 | 6,200.00 | 6,240.00 | 6,240.00 | 5,886,196 |
| 2026-02-25 | 5,470.00 | 6,980.00 | 5,410.00 | 6,980.00 | 6,980.00 | 12,394,797 |
| 2026-02-24 | 5,380.00 | 5,450.00 | 5,320.00 | 5,370.00 | 5,370.00 | 529,529 |
| 2026-02-23 | 5,440.00 | 5,610.00 | 5,310.00 | 5,360.00 | 5,360.00 | 613,176 |
| 2026-02-20 | 5,380.00 | 5,430.00 | 5,270.00 | 5,300.00 | 5,300.00 | 420,995 |
| 2026-02-19 | 5,380.00 | 5,490.00 | 5,200.00 | 5,440.00 | 5,440.00 | 512,924 |
| 2026-02-13 | 5,600.00 | 5,600.00 | 5,300.00 | 5,380.00 | 5,380.00 | 638,481 |
| 2026-02-12 | 5,820.00 | 5,860.00 | 5,570.00 | 5,660.00 | 5,660.00 | 715,251 |
| 2026-02-11 | 6,470.00 | 6,760.00 | 5,860.00 | 5,910.00 | 5,910.00 | 4,306,761 |
| 2026-02-10 | 5,840.00 | 5,930.00 | 5,520.00 | 5,580.00 | 5,580.00 | 1,183,331 |
| 2026-02-09 | 6,880.00 | 6,900.00 | 5,500.00 | 5,720.00 | 5,720.00 | 2,806,537 |
| 2026-02-06 | 6,830.00 | 6,940.00 | 6,450.00 | 6,650.00 | 6,650.00 | 1,608,178 |
| 2026-02-05 | 7,320.00 | 8,150.00 | 7,010.00 | 7,180.00 | 7,180.00 | 6,681,941 |
| 2026-02-04 | 6,470.00 | 7,340.00 | 6,340.00 | 7,100.00 | 7,100.00 | 3,348,064 |
| 2026-02-03 | 6,590.00 | 6,600.00 | 6,070.00 | 6,450.00 | 6,450.00 | 1,415,899 |
| 2026-02-02 | 6,780.00 | 7,130.00 | 6,170.00 | 6,370.00 | 6,370.00 | 2,146,584 |
| 2026-01-30 | 6,620.00 | 7,080.00 | 6,390.00 | 6,950.00 | 6,950.00 | 1,931,176 |
| 2026-01-29 | 6,490.00 | 6,880.00 | 6,240.00 | 6,780.00 | 6,780.00 | 3,164,993 |
| 2026-01-28 | 5,800.00 | 6,890.00 | 5,710.00 | 6,400.00 | 6,400.00 | 13,671,480 |
| 2026-01-27 | 4,900.00 | 5,380.00 | 4,860.00 | 5,300.00 | 5,300.00 | 1,786,199 |
| 2026-01-26 | 4,925.00 | 5,100.00 | 4,630.00 | 4,970.00 | 4,970.00 | 1,850,193 |
| 2026-01-23 | 5,090.00 | 5,390.00 | 4,925.00 | 4,925.00 | 4,925.00 | 1,304,493 |
| 2026-01-22 | 5,690.00 | 5,710.00 | 4,920.00 | 5,160.00 | 5,160.00 | 2,649,493 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 140.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.