Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,903.00 | 1,942.00 | 1,880.00 | 1,919.00 | 1,863.42 | 316,029 |
| 2024-07-24 | 1,939.00 | 1,950.00 | 1,918.00 | 1,927.00 | 1,871.19 | 345,463 |
| 2024-07-23 | 1,903.00 | 1,979.00 | 1,903.00 | 1,940.00 | 1,883.81 | 423,281 |
| 2024-07-22 | 1,930.00 | 1,938.00 | 1,903.00 | 1,903.00 | 1,847.88 | 333,216 |
| 2024-07-19 | 1,901.00 | 1,926.00 | 1,900.00 | 1,922.00 | 1,866.33 | 206,286 |
| 2024-07-18 | 1,895.00 | 1,931.00 | 1,871.00 | 1,897.00 | 1,842.05 | 440,543 |
| 2024-07-17 | 1,933.00 | 1,935.00 | 1,903.00 | 1,905.00 | 1,849.82 | 444,982 |
| 2024-07-16 | 1,907.00 | 1,968.00 | 1,891.00 | 1,933.00 | 1,877.01 | 1,366,280 |
| 2024-07-15 | 1,880.00 | 2,200.00 | 1,875.00 | 1,918.00 | 1,862.45 | 12,955,800 |
| 2024-07-12 | 1,871.00 | 1,895.00 | 1,855.00 | 1,880.00 | 1,825.55 | 297,768 |
| 2024-07-11 | 1,913.00 | 1,915.00 | 1,864.00 | 1,871.00 | 1,816.81 | 290,062 |
| 2024-07-10 | 1,847.00 | 1,931.00 | 1,840.00 | 1,916.00 | 1,860.50 | 574,372 |
| 2024-07-09 | 1,853.00 | 1,856.00 | 1,836.00 | 1,847.00 | 1,793.50 | 97,631 |
| 2024-07-08 | 1,821.00 | 1,866.00 | 1,818.00 | 1,853.00 | 1,799.33 | 139,473 |
| 2024-07-05 | 1,820.00 | 1,838.00 | 1,815.00 | 1,820.00 | 1,767.28 | 166,075 |
| 2024-07-04 | 1,840.00 | 1,852.00 | 1,819.00 | 1,830.00 | 1,776.99 | 131,701 |
| 2024-07-03 | 1,842.00 | 1,856.00 | 1,750.00 | 1,831.00 | 1,777.97 | 217,198 |
| 2024-07-02 | 1,850.00 | 1,881.00 | 1,831.00 | 1,834.00 | 1,780.88 | 314,441 |
| 2024-07-01 | 1,878.00 | 1,889.00 | 1,860.00 | 1,866.00 | 1,811.95 | 154,445 |
| 2024-06-28 | 1,897.00 | 1,910.00 | 1,878.00 | 1,878.00 | 1,823.60 | 223,784 |
| 2024-06-27 | 1,900.00 | 1,924.00 | 1,894.00 | 1,897.00 | 1,842.05 | 178,894 |
| 2024-06-26 | 1,946.00 | 1,971.00 | 1,906.00 | 1,911.00 | 1,855.65 | 675,953 |
| 2024-06-25 | 1,848.00 | 1,918.00 | 1,848.00 | 1,887.00 | 1,832.34 | 287,857 |
| 2024-06-24 | 1,895.00 | 1,895.00 | 1,849.00 | 1,853.00 | 1,799.33 | 334,758 |
| 2024-06-21 | 1,920.00 | 1,922.00 | 1,891.00 | 1,895.00 | 1,840.11 | 333,036 |
| 2024-06-20 | 1,915.00 | 1,934.00 | 1,910.00 | 1,920.00 | 1,864.39 | 210,338 |
| 2024-06-19 | 1,946.00 | 1,969.00 | 1,920.00 | 1,934.00 | 1,877.98 | 334,820 |
| 2024-06-18 | 1,943.00 | 1,983.00 | 1,935.00 | 1,949.00 | 1,892.55 | 374,421 |
| 2024-06-17 | 1,910.00 | 2,100.00 | 1,908.00 | 1,933.00 | 1,877.01 | 4,684,592 |
| 2024-06-14 | 1,914.00 | 1,926.00 | 1,896.00 | 1,900.00 | 1,844.97 | 202,336 |
| 2024-06-13 | 1,937.00 | 1,940.00 | 1,902.00 | 1,903.00 | 1,847.88 | 231,882 |
| 2024-06-12 | 1,898.00 | 1,936.00 | 1,898.00 | 1,928.00 | 1,872.16 | 289,738 |
| 2024-06-11 | 1,913.00 | 1,929.00 | 1,896.00 | 1,897.00 | 1,842.05 | 257,943 |
| 2024-06-10 | 1,931.00 | 1,939.00 | 1,905.00 | 1,913.00 | 1,857.59 | 160,010 |
| 2024-06-07 | 1,920.00 | 1,960.00 | 1,919.00 | 1,928.00 | 1,872.16 | 283,177 |
| 2024-06-05 | 1,916.00 | 1,942.00 | 1,898.00 | 1,920.00 | 1,864.39 | 308,482 |
| 2024-06-04 | 1,920.00 | 1,925.00 | 1,894.00 | 1,917.00 | 1,861.48 | 313,667 |
| 2024-06-03 | 1,898.00 | 1,931.00 | 1,893.00 | 1,918.00 | 1,862.45 | 303,294 |
| 2024-05-31 | 1,901.00 | 1,923.00 | 1,889.00 | 1,896.00 | 1,841.08 | 314,709 |
| 2024-05-30 | 1,924.00 | 1,940.00 | 1,905.00 | 1,907.00 | 1,851.76 | 310,941 |
| 2024-05-29 | 1,951.00 | 1,967.00 | 1,918.00 | 1,923.00 | 1,867.30 | 622,184 |
| 2024-05-28 | 2,000.00 | 2,010.00 | 1,956.00 | 1,957.00 | 1,900.32 | 766,340 |
| 2024-05-27 | 2,060.00 | 2,070.00 | 1,993.00 | 1,996.00 | 1,938.19 | 1,269,631 |
| 2024-05-24 | 2,045.00 | 2,090.00 | 2,020.00 | 2,035.00 | 1,976.06 | 826,744 |
| 2024-05-23 | 2,105.00 | 2,135.00 | 2,035.00 | 2,085.00 | 2,024.61 | 2,357,706 |
| 2024-05-22 | 2,115.00 | 2,185.00 | 2,080.00 | 2,155.00 | 2,092.58 | 3,806,884 |
| 2024-05-21 | 2,180.00 | 2,445.00 | 2,050.00 | 2,155.00 | 2,092.58 | 35,067,711 |
| 2024-05-20 | 2,030.00 | 2,110.00 | 1,990.00 | 1,998.00 | 1,940.13 | 1,159,507 |
| 2024-05-17 | 2,030.00 | 2,035.00 | 1,978.00 | 2,000.00 | 1,942.07 | 221,378 |
| 2024-05-16 | 1,999.00 | 2,035.00 | 1,990.00 | 2,015.00 | 1,956.64 | 748,659 |
| 2024-05-14 | 1,901.00 | 2,050.00 | 1,901.00 | 1,986.00 | 1,928.48 | 934,962 |
| 2024-05-13 | 1,942.00 | 1,944.00 | 1,910.00 | 1,922.00 | 1,866.33 | 124,502 |
| 2024-05-10 | 1,939.00 | 1,943.00 | 1,910.00 | 1,935.00 | 1,878.95 | 126,705 |
| 2024-05-09 | 1,938.00 | 1,951.00 | 1,933.00 | 1,939.00 | 1,882.84 | 201,871 |
| 2024-05-08 | 1,900.00 | 1,957.00 | 1,900.00 | 1,934.00 | 1,877.98 | 244,585 |
| 2024-05-07 | 1,948.00 | 1,958.00 | 1,910.00 | 1,914.00 | 1,858.56 | 236,337 |
| 2024-05-03 | 1,923.00 | 1,961.00 | 1,892.00 | 1,936.00 | 1,879.92 | 536,409 |
| 2024-05-02 | 1,887.00 | 1,915.00 | 1,856.00 | 1,903.00 | 1,847.88 | 276,154 |
| 2024-04-30 | 1,850.00 | 1,896.00 | 1,836.00 | 1,886.00 | 1,831.37 | 243,181 |
| 2024-04-29 | 1,875.00 | 1,879.00 | 1,829.00 | 1,841.00 | 1,787.68 | 243,743 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.