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
2026-01-215,900.006,130.005,400.005,570.005,570.002,421,654
2026-01-206,940.007,250.006,210.006,410.006,410.002,871,624
2026-01-197,270.007,620.006,420.006,420.006,420.006,463,667
2026-01-168,760.009,140.006,150.007,620.007,620.0026,512,230
2026-01-157,480.007,480.007,480.007,480.007,480.00843,082
2026-01-145,470.005,760.005,400.005,760.005,760.004,779,186
2026-01-134,435.004,435.004,435.004,435.004,435.00835,172
2026-01-123,610.003,730.003,415.003,415.003,415.001,981,138
2026-01-093,460.003,900.003,350.003,550.003,550.009,169,523
2026-01-083,220.003,775.003,190.003,390.003,390.0010,430,120
2026-01-073,255.003,275.003,200.003,220.003,220.00101,195
2026-01-063,220.003,265.003,190.003,265.003,265.0040,652
2026-01-053,240.003,250.003,180.003,220.003,220.0035,507
2026-01-023,230.003,235.003,200.003,230.003,230.0020,595
2025-12-303,205.003,250.003,200.003,215.003,215.0034,196
2025-12-293,230.003,300.003,170.003,205.003,205.0038,280
2025-12-263,180.003,240.003,165.003,225.003,085.0037,387
2025-12-243,205.003,260.003,155.003,200.003,061.0934,176
2025-12-233,245.003,280.003,195.003,205.003,065.8758,388
2025-12-223,200.003,250.003,200.003,240.003,099.3525,154
2025-12-193,160.003,200.003,140.003,195.003,056.3077,405
2025-12-183,140.003,190.003,140.003,160.003,022.8218,830
2025-12-173,145.003,175.003,135.003,175.003,037.1728,696
2025-12-163,185.003,185.003,115.003,140.003,003.6943,390
2025-12-153,185.003,200.003,150.003,180.003,041.959,809
2025-12-123,155.003,175.003,135.003,175.003,037.1731,031
2025-12-113,135.003,180.003,130.003,145.003,008.478,343
2025-12-103,130.003,165.003,090.003,130.002,994.1224,196
2025-12-093,165.003,165.003,120.003,130.002,994.1215,834
2025-12-083,165.003,220.003,135.003,165.003,027.6044,499
2025-12-053,140.003,195.003,120.003,175.003,037.1718,857
2025-12-043,165.003,170.003,125.003,140.003,003.6916,171
2025-12-033,140.003,195.003,135.003,170.003,032.3924,875
2025-12-023,110.003,170.003,100.003,130.002,994.1229,874
2025-12-013,085.003,130.003,060.003,100.002,965.4327,358
2025-11-283,070.003,090.003,055.003,075.002,941.5120,389
2025-11-273,115.003,135.003,035.003,065.002,931.9516,944
2025-11-263,020.003,230.003,020.003,100.002,965.4323,347
2025-11-252,965.003,030.002,905.003,025.002,893.6829,007
2025-11-243,030.003,045.002,920.002,925.002,798.0244,284
2025-11-213,105.003,130.003,005.003,005.002,874.5531,209
2025-11-203,100.003,160.003,065.003,090.002,955.8614,766
2025-11-193,075.003,085.003,020.003,075.002,941.5126,834
2025-11-183,095.003,145.003,035.003,035.002,903.2570,858
2025-11-173,105.003,195.003,100.003,160.003,022.8241,225
2025-11-143,275.003,275.003,100.003,100.002,965.43229,874
2025-11-133,000.003,020.002,965.003,020.002,888.9032,374
2025-11-122,980.003,005.002,955.002,990.002,860.2054,857
2025-11-113,000.003,040.002,980.002,985.002,855.4230,580
2025-11-102,960.003,015.002,960.003,000.002,869.7717,694
2025-11-073,015.003,015.002,880.002,930.002,802.8195,818
2025-11-062,995.003,025.002,945.002,975.002,845.8556,011
2025-11-053,020.003,050.002,880.002,995.002,864.98137,314
2025-11-043,050.003,120.003,000.003,020.002,888.9092,491
2025-11-033,110.003,175.003,060.003,080.002,946.2943,241
2025-10-313,140.003,150.003,075.003,110.002,974.9931,554
2025-10-303,240.003,250.003,115.003,140.003,003.6967,618
2025-10-293,200.003,215.003,120.003,195.003,056.30117,972
2025-10-283,240.003,250.003,170.003,190.003,051.5223,280
2025-10-273,260.003,295.003,230.003,230.003,089.7830,312
← NewerPage 4 of 21 · 1,227 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.