Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,932.00 | 1,940.00 | 1,910.00 | 1,912.00 | 1,856.62 | 270,393 |
| 2024-01-26 | 1,912.00 | 1,950.00 | 1,909.00 | 1,928.00 | 1,872.16 | 283,311 |
| 2024-01-25 | 1,920.00 | 1,959.00 | 1,903.00 | 1,913.00 | 1,857.59 | 366,232 |
| 2024-01-24 | 1,922.00 | 1,940.00 | 1,905.00 | 1,927.00 | 1,871.19 | 187,426 |
| 2024-01-23 | 1,919.00 | 1,955.00 | 1,902.00 | 1,922.00 | 1,866.33 | 219,560 |
| 2024-01-22 | 1,960.00 | 1,989.00 | 1,933.00 | 1,938.00 | 1,881.87 | 292,933 |
| 2024-01-19 | 1,945.00 | 1,987.00 | 1,932.00 | 1,960.00 | 1,903.23 | 181,622 |
| 2024-01-18 | 1,900.00 | 1,960.00 | 1,890.00 | 1,926.00 | 1,870.21 | 254,001 |
| 2024-01-17 | 1,992.00 | 2,000.00 | 1,921.00 | 1,926.00 | 1,870.21 | 386,725 |
| 2024-01-16 | 1,993.00 | 2,025.00 | 1,962.00 | 1,992.00 | 1,934.30 | 213,741 |
| 2024-01-15 | 2,005.00 | 2,020.00 | 1,983.00 | 1,999.00 | 1,941.10 | 256,795 |
| 2024-01-12 | 2,020.00 | 2,045.00 | 2,005.00 | 2,010.00 | 1,951.78 | 414,220 |
| 2024-01-11 | 2,035.00 | 2,075.00 | 2,025.00 | 2,050.00 | 1,990.62 | 220,399 |
| 2024-01-10 | 2,085.00 | 2,085.00 | 2,025.00 | 2,040.00 | 1,980.91 | 291,379 |
| 2024-01-09 | 2,080.00 | 2,100.00 | 2,050.00 | 2,065.00 | 2,005.19 | 266,567 |
| 2024-01-08 | 2,035.00 | 2,105.00 | 2,030.00 | 2,080.00 | 2,019.75 | 312,978 |
| 2024-01-05 | 2,060.00 | 2,075.00 | 2,030.00 | 2,035.00 | 1,976.06 | 346,982 |
| 2024-01-04 | 2,085.00 | 2,085.00 | 2,020.00 | 2,060.00 | 2,000.33 | 453,233 |
| 2024-01-03 | 2,120.00 | 2,120.00 | 2,080.00 | 2,095.00 | 2,034.32 | 366,345 |
| 2024-01-02 | 2,110.00 | 2,140.00 | 2,095.00 | 2,135.00 | 2,073.16 | 370,761 |
| 2023-12-28 | 2,060.00 | 2,135.00 | 2,060.00 | 2,110.00 | 2,048.88 | 499,318 |
| 2023-12-27 | 2,060.00 | 2,090.00 | 2,050.00 | 2,070.00 | 2,010.04 | 277,673 |
| 2023-12-26 | 2,095.00 | 2,115.00 | 2,060.00 | 2,070.00 | 2,000.33 | 341,115 |
| 2023-12-22 | 2,150.00 | 2,160.00 | 2,080.00 | 2,085.00 | 2,014.83 | 445,970 |
| 2023-12-21 | 2,165.00 | 2,190.00 | 2,115.00 | 2,135.00 | 2,063.15 | 743,327 |
| 2023-12-20 | 2,145.00 | 2,175.00 | 2,090.00 | 2,155.00 | 2,082.47 | 1,139,415 |
| 2023-12-19 | 2,090.00 | 2,175.00 | 2,050.00 | 2,145.00 | 2,072.81 | 1,246,690 |
| 2023-12-18 | 2,070.00 | 2,130.00 | 2,065.00 | 2,105.00 | 2,034.16 | 496,813 |
| 2023-12-15 | 2,030.00 | 2,115.00 | 2,030.00 | 2,085.00 | 2,014.83 | 845,883 |
| 2023-12-14 | 2,060.00 | 2,115.00 | 2,000.00 | 2,035.00 | 1,966.51 | 929,124 |
| 2023-12-13 | 2,070.00 | 2,085.00 | 2,025.00 | 2,055.00 | 1,985.84 | 613,557 |
| 2023-12-12 | 2,095.00 | 2,115.00 | 2,065.00 | 2,080.00 | 2,010.00 | 964,815 |
| 2023-12-11 | 2,155.00 | 2,170.00 | 2,080.00 | 2,110.00 | 2,038.99 | 1,577,291 |
| 2023-12-08 | 1,958.00 | 2,325.00 | 1,956.00 | 2,120.00 | 2,048.65 | 15,893,400 |
| 2023-12-07 | 1,995.00 | 2,005.00 | 1,954.00 | 1,955.00 | 1,889.20 | 390,654 |
| 2023-12-06 | 1,972.00 | 2,015.00 | 1,972.00 | 1,996.00 | 1,928.82 | 323,490 |
| 2023-12-05 | 1,971.00 | 2,010.00 | 1,971.00 | 1,980.00 | 1,913.36 | 426,936 |
| 2023-12-04 | 1,981.00 | 2,035.00 | 1,981.00 | 2,000.00 | 1,932.69 | 529,532 |
| 2023-12-01 | 2,030.00 | 2,030.00 | 1,983.00 | 2,000.00 | 1,932.69 | 373,199 |
| 2023-11-30 | 1,980.00 | 2,025.00 | 1,971.00 | 2,010.00 | 1,942.35 | 773,170 |
| 2023-11-29 | 1,959.00 | 2,040.00 | 1,940.00 | 1,968.00 | 1,901.77 | 929,811 |
| 2023-11-28 | 1,913.00 | 1,941.00 | 1,913.00 | 1,930.00 | 1,865.04 | 344,538 |
| 2023-11-27 | 1,966.00 | 1,980.00 | 1,921.00 | 1,930.00 | 1,865.04 | 479,105 |
| 2023-11-24 | 1,943.00 | 1,993.00 | 1,925.00 | 1,980.00 | 1,913.36 | 411,109 |
| 2023-11-23 | 1,958.00 | 1,983.00 | 1,950.00 | 1,955.00 | 1,889.20 | 461,887 |
| 2023-11-22 | 1,950.00 | 1,974.00 | 1,949.00 | 1,970.00 | 1,903.70 | 388,946 |
| 2023-11-21 | 1,995.00 | 2,015.00 | 1,980.00 | 1,981.00 | 1,914.33 | 667,152 |
| 2023-11-20 | 2,005.00 | 2,030.00 | 1,996.00 | 2,010.00 | 1,942.35 | 656,915 |
| 2023-11-17 | 2,105.00 | 2,120.00 | 2,000.00 | 2,015.00 | 1,947.18 | 1,209,089 |
| 2023-11-16 | 2,125.00 | 2,165.00 | 2,100.00 | 2,105.00 | 2,034.16 | 1,368,385 |
| 2023-11-15 | 2,100.00 | 2,420.00 | 2,030.00 | 2,150.00 | 2,077.64 | 11,267,940 |
| 2023-11-14 | 1,850.00 | 1,953.00 | 1,850.00 | 1,929.00 | 1,864.08 | 432,219 |
| 2023-11-13 | 1,875.00 | 1,895.00 | 1,845.00 | 1,849.00 | 1,786.77 | 197,614 |
| 2023-11-10 | 1,900.00 | 1,904.00 | 1,870.00 | 1,870.00 | 1,807.06 | 230,238 |
| 2023-11-09 | 1,904.00 | 1,927.00 | 1,896.00 | 1,906.00 | 1,841.85 | 149,020 |
| 2023-11-08 | 1,947.00 | 1,962.00 | 1,907.00 | 1,910.00 | 1,845.72 | 345,922 |
| 2023-11-07 | 1,992.00 | 1,999.00 | 1,915.00 | 1,946.00 | 1,880.51 | 350,594 |
| 2023-11-06 | 1,963.00 | 1,998.00 | 1,943.00 | 1,992.00 | 1,924.96 | 415,154 |
| 2023-11-03 | 1,929.00 | 1,951.00 | 1,890.00 | 1,935.00 | 1,869.88 | 328,148 |
| 2023-11-02 | 1,871.00 | 1,935.00 | 1,871.00 | 1,928.00 | 1,863.11 | 380,516 |
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.