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%WTI99.03▲ 1.94%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,090.003,090.003,045.003,065.002,858.1221,721
2024-10-283,065.003,115.003,025.003,070.002,862.7889,412
2024-10-253,120.003,135.003,065.003,085.002,876.7725,886
2024-10-243,190.003,190.003,090.003,100.002,890.7652,834
2024-10-233,120.003,205.003,115.003,190.002,974.6829,752
2024-10-223,195.003,230.003,085.003,120.002,909.4156,419
2024-10-213,210.003,240.003,185.003,230.003,011.9812,903
2024-10-183,245.003,245.003,190.003,210.002,993.3320,812
2024-10-173,280.003,280.003,190.003,235.003,016.6531,147
2024-10-163,305.003,305.003,240.003,250.003,030.6326,997
2024-10-153,240.003,320.003,240.003,305.003,081.9225,081
2024-10-143,250.003,270.003,220.003,230.003,011.9816,173
2024-10-113,330.003,330.003,245.003,265.003,044.6240,690
2024-10-103,360.003,360.003,310.003,320.003,095.9126,298
2024-10-083,370.003,370.003,340.003,360.003,133.2114,813
2024-10-073,400.003,400.003,345.003,355.003,128.5512,217
2024-10-043,360.003,385.003,335.003,355.003,128.5519,765
2024-10-023,340.003,390.003,320.003,360.003,133.2121,748
2024-09-303,390.003,415.003,350.003,360.003,133.2137,259
2024-09-273,415.003,415.003,370.003,395.003,165.8521,298
2024-09-263,400.003,430.003,370.003,415.003,184.5019,088
2024-09-253,420.003,445.003,360.003,365.003,137.8758,402
2024-09-243,365.003,420.003,360.003,400.003,170.5129,469
2024-09-233,400.003,425.003,355.003,380.003,151.8635,097
2024-09-203,380.003,440.003,365.003,370.003,142.5353,433
2024-09-193,305.003,680.003,245.003,400.003,170.51317,808
2024-09-133,335.003,360.003,280.003,305.003,081.9214,444
2024-09-123,240.003,325.003,240.003,315.003,091.2521,626
2024-09-113,285.003,285.003,230.003,235.003,016.6517,624
2024-09-103,220.003,285.003,200.003,260.003,039.9634,761
2024-09-093,195.003,255.003,100.003,220.003,002.6635,742
2024-09-063,260.003,280.003,185.003,230.003,011.9874,088
2024-09-053,240.003,300.003,185.003,200.002,984.0187,855
2024-09-043,300.003,300.003,205.003,240.003,021.31107,397
2024-09-033,390.003,390.003,305.003,345.003,119.2233,590
2024-09-023,380.003,425.003,300.003,380.003,151.8665,960
2024-08-303,480.003,480.003,365.003,380.003,151.8630,363
2024-08-293,420.003,450.003,385.003,395.003,165.8538,476
2024-08-283,460.003,520.003,400.003,450.003,217.1338,622
2024-08-273,505.003,510.003,465.003,475.003,240.4519,508
2024-08-263,545.003,585.003,465.003,505.003,268.4261,280
2024-08-233,515.003,565.003,465.003,545.003,305.7260,210
2024-08-223,495.003,555.003,490.003,515.003,277.7560,133
2024-08-213,525.003,550.003,460.003,490.003,254.4360,545
2024-08-203,470.003,570.003,470.003,560.003,319.7171,638
2024-08-193,550.003,590.003,465.003,465.003,231.1284,519
2024-08-163,605.003,650.003,520.003,540.003,301.06115,490
2024-08-143,670.003,700.003,425.003,485.003,249.77905,090
2024-08-133,370.003,475.003,255.003,445.003,212.47113,882
2024-08-123,400.003,400.003,310.003,370.003,142.5333,983
2024-08-093,435.003,435.003,305.003,310.003,086.5845,323
2024-08-083,300.003,360.003,165.003,305.003,081.9260,760
2024-08-073,285.003,330.003,230.003,300.003,077.2676,118
2024-08-062,905.003,315.002,905.003,215.002,998.00280,344
2024-08-053,420.003,420.002,975.003,000.002,797.51258,791
2024-08-023,600.003,600.003,430.003,430.003,198.48142,711
2024-08-013,650.003,710.003,600.003,615.003,371.00155,056
2024-07-313,575.003,650.003,575.003,650.003,403.6347,887
2024-07-303,645.003,660.003,595.003,595.003,352.3541,320
2024-07-293,610.003,650.003,595.003,645.003,398.9729,692
← NewerPage 9 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.