Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,570.003,570.003,415.003,430.003,281.10168,349
2025-07-233,500.003,540.003,480.003,535.003,381.5429,464
2025-07-223,555.003,590.003,465.003,495.003,343.2893,675
2025-07-213,595.003,620.003,540.003,590.003,434.1646,002
2025-07-183,660.003,665.003,530.003,590.003,434.1682,095
2025-07-173,545.003,660.003,540.003,635.003,477.20179,643
2025-07-163,530.003,540.003,475.003,525.003,371.9839,168
2025-07-153,560.003,560.003,475.003,530.003,376.7644,947
2025-07-143,535.003,555.003,485.003,540.003,386.3326,975
2025-07-113,490.003,560.003,430.003,540.003,386.33226,346
2025-07-103,500.003,555.003,450.003,510.003,357.6380,186
2025-07-093,505.003,530.003,450.003,510.003,357.6369,847
2025-07-083,435.003,540.003,425.003,500.003,348.0659,712
2025-07-073,485.003,500.003,445.003,470.003,319.3636,529
2025-07-043,520.003,560.003,460.003,485.003,333.7166,053
2025-07-033,415.003,530.003,390.003,520.003,367.19143,882
2025-07-023,370.003,445.003,285.003,415.003,266.7588,366
2025-07-013,265.003,385.003,265.003,370.003,223.7148,877
2025-06-303,270.003,300.003,200.003,270.003,128.0524,916
2025-06-273,395.003,395.003,255.003,270.003,128.0548,330
2025-06-263,400.003,400.003,300.003,345.003,199.7952,796
2025-06-253,440.003,450.003,345.003,405.003,257.1960,134
2025-06-243,335.003,410.003,335.003,400.003,252.4073,006
2025-06-233,365.003,365.003,295.003,320.003,175.8841,807
2025-06-203,320.003,405.003,310.003,385.003,238.0586,914
2025-06-193,340.003,355.003,295.003,315.003,171.0953,376
2025-06-183,350.003,380.003,295.003,335.003,190.2285,796
2025-06-173,385.003,430.003,300.003,360.003,214.1487,762
2025-06-163,375.003,400.003,320.003,385.003,238.0537,864
2025-06-133,410.003,450.003,310.003,370.003,223.71104,829
2025-06-123,420.003,475.003,415.003,430.003,281.1050,504
2025-06-113,390.003,450.003,370.003,430.003,281.1058,953
2025-06-103,440.003,440.003,360.003,385.003,238.0569,682
2025-06-093,400.003,510.003,400.003,435.003,285.88132,771
2025-06-053,420.003,465.003,345.003,385.003,238.05237,901
2025-06-043,300.003,435.003,245.003,385.003,238.05339,148
2025-06-023,245.003,300.003,215.003,280.003,137.6188,656
2025-05-303,275.003,280.003,200.003,215.003,075.4358,608
2025-05-293,225.003,390.003,165.003,300.003,156.74738,026
2025-05-283,155.003,265.003,140.003,240.003,099.35159,940
2025-05-273,165.003,190.003,120.003,145.003,008.4771,056
2025-05-263,155.003,185.003,125.003,165.003,027.6037,278
2025-05-233,140.003,190.003,140.003,155.003,018.0440,839
2025-05-223,125.003,170.003,105.003,140.003,003.69134,370
2025-05-213,085.003,120.003,075.003,120.002,984.5679,835
2025-05-202,970.003,100.002,970.003,060.002,927.16180,099
2025-05-192,985.002,985.002,905.002,920.002,793.2460,727
2025-05-163,035.003,070.002,975.002,990.002,860.2066,068
2025-05-153,095.003,095.003,045.003,060.002,927.1661,204
2025-05-143,095.003,110.003,065.003,095.002,960.6455,904
2025-05-133,090.003,095.003,055.003,095.002,960.6420,962
2025-05-123,080.003,100.003,060.003,090.002,955.8628,754
2025-05-093,095.003,100.003,040.003,085.002,951.0816,572
2025-05-083,100.003,115.003,040.003,095.002,960.6430,099
2025-05-073,090.003,130.003,075.003,100.002,965.435,032
2025-05-023,120.003,120.003,065.003,090.002,955.8616,691
2025-04-303,175.003,175.003,055.003,125.002,989.3431,335
2025-04-293,130.003,160.003,095.003,140.003,003.6924,290
2025-04-283,135.003,145.003,105.003,130.002,994.1239,705
2025-04-253,125.003,160.003,110.003,135.002,998.9121,428
← NewerPage 6 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.