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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,125.003,160.003,110.003,135.002,998.9121,428
2025-04-243,155.003,165.003,100.003,120.002,984.5635,899
2025-04-233,225.003,225.003,115.003,140.003,003.6946,514
2025-04-223,110.003,140.003,090.003,140.003,003.6928,705
2025-04-213,110.003,140.003,085.003,110.002,974.9919,584
2025-04-183,100.003,130.003,075.003,110.002,974.9951,610
2025-04-173,060.003,075.003,025.003,065.002,931.9516,467
2025-04-163,125.003,130.003,010.003,060.002,927.1632,211
2025-04-153,085.003,110.003,075.003,090.002,955.8644,516
2025-04-143,025.003,090.003,025.003,070.002,936.7318,127
2025-04-113,050.003,100.003,010.003,030.002,898.4739,465
2025-04-102,955.003,130.002,940.003,105.002,970.2178,528
2025-04-092,960.002,990.002,850.002,880.002,754.98190,430
2025-04-082,915.003,040.002,910.002,965.002,836.29125,811
2025-04-072,955.002,980.002,840.002,905.002,778.89142,197
2025-04-042,980.003,085.002,940.003,015.002,884.1245,689
2025-04-032,945.003,090.002,940.002,980.002,850.6468,597
2025-04-023,010.003,025.002,970.002,995.002,864.9818,468
2025-04-012,910.003,040.002,910.003,010.002,879.3331,253
2025-03-313,030.003,040.002,915.002,935.002,807.5941,801
2025-03-283,055.003,105.003,015.003,030.002,898.4737,982
2025-03-273,075.003,115.003,055.003,065.002,931.9518,934
2025-03-263,120.003,140.003,065.003,080.002,946.2921,937
2025-03-253,130.003,130.003,065.003,090.002,955.8636,979
2025-03-243,100.003,140.003,030.003,075.002,941.5154,109
2025-03-213,190.003,190.003,105.003,105.002,970.2152,946
2025-03-203,250.003,250.003,170.003,180.003,041.9572,164
2025-03-193,120.003,245.003,115.003,190.003,051.52146,722
2025-03-183,115.003,170.003,065.003,100.002,965.4355,199
2025-03-173,170.003,200.003,110.003,125.002,989.3466,422
2025-03-143,225.003,230.003,165.003,170.003,032.3973,124
2025-03-133,280.003,330.003,180.003,230.003,089.78228,430
2025-03-123,285.003,350.003,265.003,305.003,161.53104,674
2025-03-113,260.003,320.003,155.003,300.003,156.74123,395
2025-03-103,260.003,310.003,215.003,290.003,147.18130,237
2025-03-073,170.003,260.003,150.003,215.003,075.43170,728
2025-03-063,160.003,190.003,105.003,180.003,041.95117,004
2025-03-053,025.003,165.003,025.003,145.003,008.47102,306
2025-03-043,010.003,075.002,930.003,025.002,893.68152,068
2025-02-283,055.003,070.002,965.002,990.002,860.20131,848
2025-02-273,070.003,320.003,035.003,100.002,965.431,223,419
2025-02-262,975.003,055.002,975.003,035.002,903.2549,270
2025-02-253,070.003,255.002,960.003,020.002,888.90400,794
2025-02-243,050.003,120.003,050.003,085.002,951.0859,585
2025-02-213,160.003,160.003,055.003,055.002,922.38177,936
2025-02-203,010.003,040.002,990.003,020.002,888.9079,474
2025-02-192,930.003,170.002,920.003,045.002,912.81904,536
2025-02-182,850.002,890.002,830.002,855.002,731.0657,154
2025-02-172,860.002,890.002,840.002,850.002,726.2823,740
2025-02-142,870.002,880.002,830.002,860.002,735.8522,005
2025-02-132,820.002,865.002,800.002,850.002,726.2841,946
2025-02-122,870.002,925.002,780.002,820.002,697.58134,114
2025-02-112,920.002,965.002,860.002,880.002,754.98130,108
2025-02-102,940.002,985.002,860.002,955.002,826.72125,117
2025-02-072,935.002,950.002,875.002,930.002,802.8160,513
2025-02-062,940.002,950.002,855.002,940.002,812.3784,506
2025-02-052,880.002,985.002,855.002,960.002,831.50264,874
2025-02-042,850.003,130.002,755.002,825.002,702.36913,835
2025-02-032,735.002,735.002,605.002,645.002,530.18138,079
2025-01-312,750.002,770.002,715.002,735.002,616.2724,158
← NewerPage 7 of 21 · 1,228 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.