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
2025-10-243,255.003,290.003,200.003,290.003,147.1852,376
2025-10-233,265.003,280.003,230.003,255.003,113.7011,269
2025-10-223,235.003,280.003,200.003,280.003,137.6121,287
2025-10-213,250.003,260.003,205.003,255.003,113.7059,166
2025-10-203,235.003,290.003,155.003,240.003,099.3539,352
2025-10-173,325.003,340.003,210.003,270.003,128.0538,629
2025-10-163,275.003,330.003,250.003,325.003,180.6657,705
2025-10-153,225.003,305.003,210.003,305.003,161.5338,331
2025-10-143,230.003,285.003,175.003,225.003,085.0052,492
2025-10-133,295.003,325.003,215.003,225.003,085.0065,043
2025-10-103,340.003,360.003,285.003,335.003,190.2267,194
2025-10-023,310.003,355.003,310.003,340.003,195.0123,291
2025-10-013,315.003,330.003,270.003,330.003,185.4455,325
2025-09-303,315.003,355.003,275.003,315.003,171.0949,868
2025-09-293,300.003,365.003,285.003,355.003,209.3629,858
2025-09-263,355.003,365.003,300.003,300.003,156.7441,949
2025-09-253,395.003,395.003,330.003,375.003,228.4959,058
2025-09-243,345.003,415.003,330.003,405.003,257.19324,593
2025-09-233,425.003,440.003,200.003,345.003,199.79185,633
2025-09-223,405.003,425.003,355.003,415.003,266.7593,802
2025-09-193,335.003,425.003,335.003,380.003,233.2798,626
2025-09-183,305.003,360.003,295.003,345.003,199.7987,068
2025-09-173,330.003,340.003,285.003,295.003,151.96148,277
2025-09-163,270.003,340.003,270.003,320.003,175.88217,666
2025-09-153,325.003,325.003,240.003,250.003,108.9186,385
2025-09-123,320.003,335.003,295.003,320.003,175.8851,188
2025-09-113,330.003,370.003,275.003,320.003,175.88113,291
2025-09-103,315.003,370.003,295.003,345.003,199.7997,646
2025-09-093,320.003,370.003,235.003,315.003,171.09212,837
2025-09-083,250.003,370.003,205.003,365.003,218.92490,799
2025-09-053,100.003,120.003,065.003,080.002,946.2938,681
2025-09-043,085.003,130.003,080.003,080.002,946.2920,013
2025-09-033,025.003,085.003,010.003,085.002,951.0823,074
2025-09-023,050.003,110.002,995.003,010.002,879.3369,143
2025-09-013,125.003,125.003,025.003,050.002,917.6032,680
2025-08-293,100.003,135.003,080.003,095.002,960.6428,154
2025-08-283,095.003,120.003,075.003,100.002,965.4375,572
2025-08-273,100.003,105.003,060.003,095.002,960.6430,074
2025-08-263,135.003,135.003,075.003,100.002,965.4324,507
2025-08-253,145.003,200.003,095.003,130.002,994.1250,866
2025-08-223,135.003,185.003,110.003,130.002,994.1262,583
2025-08-213,080.003,140.003,055.003,105.002,970.2163,548
2025-08-203,085.003,085.002,990.003,065.002,931.9548,508
2025-08-193,125.003,125.003,040.003,085.002,951.0887,741
2025-08-183,155.003,185.003,090.003,115.002,979.7877,393
2025-08-143,245.003,250.003,170.003,175.003,037.1776,892
2025-08-133,305.003,355.003,195.003,230.003,089.7849,804
2025-08-123,300.003,360.003,285.003,300.003,156.7434,255
2025-08-113,350.003,400.003,285.003,320.003,175.8828,864
2025-08-083,350.003,390.003,325.003,350.003,204.5722,358
2025-08-073,420.003,420.003,330.003,340.003,195.0125,964
2025-08-063,310.003,355.003,280.003,345.003,199.7947,667
2025-08-053,305.003,370.003,295.003,310.003,166.3183,523
2025-08-043,300.003,330.003,200.003,305.003,161.5339,325
2025-08-013,425.003,425.003,260.003,265.003,123.2673,423
2025-07-313,470.003,485.003,400.003,420.003,271.5328,214
2025-07-303,405.003,455.003,390.003,455.003,305.0255,245
2025-07-293,425.003,425.003,360.003,405.003,257.1935,380
2025-07-283,430.003,430.003,365.003,380.003,233.2738,283
2025-07-253,420.003,455.003,415.003,430.003,281.1021,906
← NewerPage 5 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.