Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 2,645.00 | 3,045.00 | 2,645.00 | 2,825.00 | 2,729.92 | 21,274,980 |
| 2023-05-04 | 2,720.00 | 2,775.00 | 2,565.00 | 2,645.00 | 2,555.98 | 3,977,511 |
| 2023-05-03 | 2,540.00 | 2,870.00 | 2,480.00 | 2,805.00 | 2,710.60 | 11,052,510 |
| 2023-05-02 | 2,480.00 | 2,580.00 | 2,475.00 | 2,565.00 | 2,478.67 | 2,142,709 |
| 2023-04-28 | 2,850.00 | 2,910.00 | 2,510.00 | 2,515.00 | 2,430.36 | 6,846,129 |
| 2023-04-27 | 2,680.00 | 2,775.00 | 2,595.00 | 2,725.00 | 2,633.29 | 5,408,572 |
| 2023-04-26 | 2,705.00 | 3,090.00 | 2,690.00 | 2,765.00 | 2,671.94 | 29,509,381 |
| 2023-04-25 | 2,710.00 | 2,965.00 | 2,485.00 | 2,615.00 | 2,526.99 | 34,593,961 |
| 2023-04-24 | 2,565.00 | 2,575.00 | 2,325.00 | 2,360.00 | 2,280.57 | 4,219,791 |
| 2023-04-21 | 2,520.00 | 2,770.00 | 2,420.00 | 2,635.00 | 2,546.32 | 9,469,305 |
| 2023-04-20 | 2,960.00 | 3,080.00 | 2,560.00 | 2,580.00 | 2,493.17 | 12,977,750 |
| 2023-04-19 | 2,830.00 | 3,100.00 | 2,615.00 | 2,770.00 | 2,676.77 | 40,835,070 |
| 2023-04-18 | 2,215.00 | 2,415.00 | 2,100.00 | 2,415.00 | 2,333.72 | 18,242,869 |
| 2023-04-17 | 1,789.00 | 1,911.00 | 1,783.00 | 1,860.00 | 1,797.40 | 1,175,479 |
| 2023-04-14 | 1,785.00 | 1,847.00 | 1,771.00 | 1,789.00 | 1,728.79 | 1,064,403 |
| 2023-04-13 | 1,942.00 | 2,120.00 | 1,780.00 | 1,781.00 | 1,721.06 | 5,642,938 |
| 2023-04-12 | 1,817.00 | 1,843.00 | 1,780.00 | 1,820.00 | 1,758.75 | 1,072,625 |
| 2023-04-11 | 1,695.00 | 1,797.00 | 1,686.00 | 1,796.00 | 1,735.55 | 833,670 |
| 2023-04-10 | 1,745.00 | 1,745.00 | 1,680.00 | 1,727.00 | 1,668.88 | 436,438 |
| 2023-04-07 | 1,737.00 | 1,753.00 | 1,707.00 | 1,720.00 | 1,662.11 | 427,577 |
| 2023-04-06 | 1,729.00 | 1,779.00 | 1,704.00 | 1,730.00 | 1,671.78 | 487,293 |
| 2023-04-05 | 1,705.00 | 1,753.00 | 1,705.00 | 1,752.00 | 1,693.04 | 315,446 |
| 2023-04-04 | 1,731.00 | 1,758.00 | 1,700.00 | 1,705.00 | 1,647.62 | 385,089 |
| 2023-04-03 | 1,750.00 | 1,800.00 | 1,700.00 | 1,731.00 | 1,672.74 | 1,011,131 |
| 2023-03-31 | 1,778.00 | 1,778.00 | 1,666.00 | 1,749.00 | 1,690.14 | 1,090,781 |
| 2023-03-30 | 1,600.00 | 1,791.00 | 1,556.00 | 1,757.00 | 1,697.87 | 3,858,918 |
| 2023-03-29 | 1,507.00 | 1,600.00 | 1,491.00 | 1,556.00 | 1,503.63 | 371,932 |
| 2023-03-28 | 1,500.00 | 1,522.00 | 1,490.00 | 1,507.00 | 1,456.28 | 124,290 |
| 2023-03-27 | 1,524.00 | 1,524.00 | 1,478.00 | 1,500.00 | 1,449.52 | 258,254 |
| 2023-03-24 | 1,473.00 | 1,540.00 | 1,471.00 | 1,539.00 | 1,487.20 | 222,547 |
| 2023-03-23 | 1,479.00 | 1,502.00 | 1,460.00 | 1,500.00 | 1,449.52 | 350,037 |
| 2023-03-22 | 1,555.00 | 1,562.00 | 1,488.00 | 1,502.00 | 1,451.45 | 297,560 |
| 2023-03-21 | 1,576.00 | 1,585.00 | 1,540.00 | 1,555.00 | 1,502.67 | 279,871 |
| 2023-03-20 | 1,602.00 | 1,632.00 | 1,574.00 | 1,574.00 | 1,521.03 | 286,459 |
| 2023-03-17 | 1,552.00 | 1,609.00 | 1,552.00 | 1,597.00 | 1,543.25 | 179,871 |
| 2023-03-16 | 1,618.00 | 1,618.00 | 1,524.00 | 1,547.00 | 1,494.93 | 304,155 |
| 2023-03-15 | 1,521.00 | 1,631.00 | 1,521.00 | 1,611.00 | 1,556.78 | 688,235 |
| 2023-03-14 | 1,625.00 | 1,665.00 | 1,485.00 | 1,519.00 | 1,467.88 | 1,341,105 |
| 2023-03-13 | 1,700.00 | 1,702.00 | 1,590.00 | 1,616.00 | 1,561.61 | 1,062,507 |
| 2023-03-10 | 1,630.00 | 1,630.00 | 1,569.00 | 1,600.00 | 1,546.15 | 288,212 |
| 2023-03-09 | 1,621.00 | 1,663.00 | 1,611.00 | 1,631.00 | 1,576.11 | 390,447 |
| 2023-03-08 | 1,629.00 | 1,642.00 | 1,602.00 | 1,621.00 | 1,566.44 | 301,513 |
| 2023-03-07 | 1,604.00 | 1,626.00 | 1,578.00 | 1,624.00 | 1,569.34 | 366,411 |
| 2023-03-06 | 1,615.00 | 1,616.00 | 1,592.00 | 1,604.00 | 1,550.02 | 242,066 |
| 2023-03-03 | 1,608.00 | 1,628.00 | 1,587.00 | 1,610.00 | 1,555.81 | 291,422 |
| 2023-03-02 | 1,610.00 | 1,614.00 | 1,552.00 | 1,608.00 | 1,553.88 | 300,016 |
| 2023-02-28 | 1,565.00 | 1,634.00 | 1,565.00 | 1,607.00 | 1,552.92 | 725,004 |
| 2023-02-27 | 1,520.00 | 1,562.00 | 1,477.00 | 1,562.00 | 1,509.43 | 317,312 |
| 2023-02-24 | 1,565.00 | 1,586.00 | 1,516.00 | 1,522.00 | 1,470.78 | 373,158 |
| 2023-02-23 | 1,540.00 | 1,568.00 | 1,518.00 | 1,560.00 | 1,507.50 | 466,715 |
| 2023-02-22 | 1,477.00 | 1,539.00 | 1,467.00 | 1,536.00 | 1,484.31 | 853,632 |
| 2023-02-21 | 1,460.00 | 1,493.00 | 1,447.00 | 1,491.00 | 1,440.82 | 280,262 |
| 2023-02-20 | 1,446.00 | 1,470.00 | 1,446.00 | 1,461.00 | 1,411.83 | 173,615 |
| 2023-02-17 | 1,443.00 | 1,457.00 | 1,435.00 | 1,445.00 | 1,396.37 | 51,831 |
| 2023-02-16 | 1,412.00 | 1,446.00 | 1,410.00 | 1,435.00 | 1,386.70 | 142,521 |
| 2023-02-15 | 1,470.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,377.04 | 133,407 |
| 2023-02-14 | 1,442.00 | 1,471.00 | 1,442.00 | 1,459.00 | 1,409.90 | 175,970 |
| 2023-02-13 | 1,464.00 | 1,476.00 | 1,437.00 | 1,448.00 | 1,399.27 | 77,964 |
| 2023-02-10 | 1,459.00 | 1,473.00 | 1,421.00 | 1,464.00 | 1,414.73 | 153,442 |
| 2023-02-09 | 1,451.00 | 1,472.00 | 1,451.00 | 1,463.00 | 1,413.76 | 98,941 |
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.