See inside every stock. Pro
WatchlistPro
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%WTI99.40▲ 2.32%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,810.002,810.002,740.002,750.002,630.6225,113
2025-01-232,860.002,860.002,765.002,780.002,659.3244,227
2025-01-222,770.002,860.002,705.002,860.002,735.8588,706
2025-01-212,785.002,785.002,740.002,770.002,649.7510,952
2025-01-202,760.002,780.002,740.002,745.002,625.8427,776
2025-01-172,740.002,785.002,725.002,760.002,640.199,048
2025-01-162,755.002,800.002,740.002,745.002,625.8437,423
2025-01-152,770.002,775.002,730.002,740.002,621.0516,271
2025-01-142,735.002,770.002,700.002,730.002,611.4921,306
2025-01-132,785.002,790.002,730.002,735.002,616.2720,881
2025-01-102,755.002,820.002,755.002,790.002,668.8837,937
2025-01-092,770.002,785.002,730.002,775.002,654.5333,663
2025-01-082,760.002,790.002,750.002,755.002,635.4037,302
2025-01-072,795.002,825.002,750.002,760.002,640.1933,271
2025-01-062,760.002,805.002,715.002,800.002,678.4559,964
2025-01-032,755.002,785.002,705.002,755.002,635.4032,113
2025-01-022,720.002,770.002,700.002,715.002,597.148,372
2024-12-302,665.002,770.002,665.002,730.002,611.4910,437
2024-12-272,780.002,780.002,665.002,705.002,587.5726,725
2024-12-262,745.002,790.002,705.002,780.002,592.3636,397
2024-12-242,725.002,785.002,715.002,745.002,559.7225,037
2024-12-232,700.002,760.002,695.002,750.002,564.3811,354
2024-12-202,725.002,800.002,675.002,695.002,513.0953,732
2024-12-192,770.002,795.002,720.002,735.002,550.3966,112
2024-12-182,735.002,790.002,730.002,790.002,601.6846,017
2024-12-172,720.002,780.002,700.002,770.002,583.0339,056
2024-12-162,695.002,765.002,695.002,755.002,569.0460,395
2024-12-132,645.002,720.002,630.002,695.002,513.0946,650
2024-12-122,655.002,675.002,595.002,645.002,466.4745,040
2024-12-112,615.002,670.002,600.002,645.002,466.4776,141
2024-12-102,480.002,640.002,480.002,620.002,443.1674,615
2024-12-092,575.002,600.002,415.002,480.002,312.61139,409
2024-12-062,700.002,735.002,545.002,615.002,438.49196,390
2024-12-052,745.002,760.002,700.002,710.002,527.0854,591
2024-12-042,780.002,790.002,700.002,760.002,573.7154,397
2024-12-032,795.002,840.002,790.002,810.002,620.3387,303
2024-12-022,875.002,910.002,795.002,810.002,620.3362,962
2024-11-292,915.002,930.002,830.002,875.002,680.9436,978
2024-11-282,965.002,965.002,895.002,915.002,718.2432,213
2024-11-272,975.003,000.002,935.002,950.002,750.8835,735
2024-11-263,000.003,060.002,960.002,975.002,774.1936,631
2024-11-252,995.003,045.002,990.003,020.002,816.1623,130
2024-11-223,000.003,080.002,980.002,985.002,783.5235,032
2024-11-213,025.003,050.002,970.002,980.002,778.8639,294
2024-11-203,095.003,145.003,005.003,025.002,820.8271,263
2024-11-192,980.003,170.002,935.003,155.002,942.05173,969
2024-11-182,850.003,015.002,850.002,935.002,736.89153,289
2024-11-152,875.002,990.002,790.002,900.002,704.26122,686
2024-11-142,980.003,015.002,830.002,845.002,652.97259,177
2024-11-133,060.003,060.002,980.002,985.002,783.5251,288
2024-11-123,145.003,145.002,970.003,060.002,853.4655,866
2024-11-113,200.003,235.003,135.003,145.002,932.7247,039
2024-11-083,240.003,270.003,200.003,230.003,011.9817,644
2024-11-073,305.003,305.003,200.003,225.003,007.3223,092
2024-11-063,305.003,330.003,220.003,270.003,049.2850,845
2024-11-053,280.003,310.003,250.003,310.003,086.5817,877
2024-11-043,235.003,365.003,230.003,280.003,058.6161,913
2024-11-013,200.003,280.003,155.003,235.003,016.6543,396
2024-10-313,175.003,230.003,130.003,200.002,984.0140,876
2024-10-303,065.003,360.003,055.003,155.002,942.05656,500
← NewerPage 8 of 21 · 1,223 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.