Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,444.00 | 1,462.00 | 1,433.00 | 1,456.00 | 1,407.00 | 110,222 |
| 2023-02-07 | 1,461.00 | 1,461.00 | 1,433.00 | 1,436.00 | 1,387.67 | 70,700 |
| 2023-02-06 | 1,457.00 | 1,490.00 | 1,440.00 | 1,455.00 | 1,406.03 | 115,287 |
| 2023-02-03 | 1,452.00 | 1,475.00 | 1,438.00 | 1,457.00 | 1,407.96 | 92,166 |
| 2023-02-02 | 1,434.00 | 1,459.00 | 1,434.00 | 1,452.00 | 1,403.13 | 253,112 |
| 2023-02-01 | 1,435.00 | 1,446.00 | 1,423.00 | 1,433.00 | 1,384.77 | 88,926 |
| 2023-01-31 | 1,415.00 | 1,441.00 | 1,402.00 | 1,435.00 | 1,386.70 | 72,283 |
| 2023-01-30 | 1,420.00 | 1,425.00 | 1,407.00 | 1,415.00 | 1,367.38 | 93,736 |
| 2023-01-27 | 1,430.00 | 1,430.00 | 1,403.00 | 1,417.00 | 1,369.31 | 68,924 |
| 2023-01-26 | 1,407.00 | 1,440.00 | 1,407.00 | 1,411.00 | 1,363.51 | 108,052 |
| 2023-01-25 | 1,440.00 | 1,440.00 | 1,423.00 | 1,423.00 | 1,375.11 | 90,416 |
| 2023-01-20 | 1,460.00 | 1,465.00 | 1,430.00 | 1,440.00 | 1,391.54 | 312,590 |
| 2023-01-19 | 1,405.00 | 1,445.00 | 1,355.00 | 1,435.00 | 1,386.70 | 194,736 |
| 2023-01-18 | 1,420.00 | 1,425.00 | 1,380.00 | 1,420.00 | 1,372.21 | 86,048 |
| 2023-01-17 | 1,440.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,372.21 | 78,618 |
| 2023-01-16 | 1,435.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,391.54 | 203,222 |
| 2023-01-13 | 1,380.00 | 1,440.00 | 1,380.00 | 1,430.00 | 1,381.87 | 275,528 |
| 2023-01-12 | 1,360.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,348.05 | 197,324 |
| 2023-01-11 | 1,350.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,304.57 | 36,447 |
| 2023-01-10 | 1,350.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,304.57 | 107,715 |
| 2023-01-09 | 1,300.00 | 1,360.00 | 1,300.00 | 1,350.00 | 1,304.57 | 247,044 |
| 2023-01-06 | 1,290.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,256.25 | 144,318 |
| 2023-01-05 | 1,225.00 | 1,270.00 | 1,225.00 | 1,265.00 | 1,222.43 | 109,763 |
| 2023-01-04 | 1,180.00 | 1,240.00 | 1,170.00 | 1,225.00 | 1,183.77 | 171,633 |
| 2023-01-03 | 1,230.00 | 1,230.00 | 1,170.00 | 1,205.00 | 1,164.45 | 238,216 |
| 2023-01-02 | 1,220.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,169.28 | 90,414 |
| 2022-12-29 | 1,260.00 | 1,270.00 | 1,220.00 | 1,220.00 | 1,178.94 | 136,744 |
| 2022-12-28 | 1,265.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,232.09 | 140,473 |
| 2022-12-27 | 1,260.00 | 1,290.00 | 1,250.00 | 1,265.00 | 1,212.76 | 92,618 |
| 2022-12-26 | 1,265.00 | 1,285.00 | 1,235.00 | 1,260.00 | 1,207.97 | 209,131 |
| 2022-12-23 | 1,315.00 | 1,315.00 | 1,265.00 | 1,275.00 | 1,222.35 | 116,250 |
| 2022-12-22 | 1,340.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,251.11 | 80,030 |
| 2022-12-21 | 1,340.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,251.11 | 108,974 |
| 2022-12-20 | 1,365.00 | 1,365.00 | 1,305.00 | 1,325.00 | 1,270.28 | 109,650 |
| 2022-12-19 | 1,350.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,294.25 | 56,071 |
| 2022-12-16 | 1,360.00 | 1,385.00 | 1,345.00 | 1,350.00 | 1,294.25 | 86,350 |
| 2022-12-15 | 1,380.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,313.43 | 55,332 |
| 2022-12-14 | 1,345.00 | 1,390.00 | 1,345.00 | 1,385.00 | 1,327.81 | 68,228 |
| 2022-12-13 | 1,360.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,294.25 | 68,036 |
| 2022-12-12 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,303.84 | 65,804 |
| 2022-12-09 | 1,350.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,303.84 | 66,841 |
| 2022-12-08 | 1,370.00 | 1,385.00 | 1,345.00 | 1,350.00 | 1,294.25 | 70,848 |
| 2022-12-07 | 1,355.00 | 1,390.00 | 1,355.00 | 1,380.00 | 1,323.01 | 90,901 |
| 2022-12-06 | 1,400.00 | 1,405.00 | 1,365.00 | 1,380.00 | 1,323.01 | 190,671 |
| 2022-12-05 | 1,420.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,356.57 | 86,314 |
| 2022-12-02 | 1,430.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,361.36 | 39,096 |
| 2022-12-01 | 1,415.00 | 1,450.00 | 1,415.00 | 1,425.00 | 1,366.16 | 100,075 |
| 2022-11-30 | 1,390.00 | 1,435.00 | 1,390.00 | 1,405.00 | 1,346.98 | 79,040 |
| 2022-11-29 | 1,375.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,342.19 | 79,206 |
| 2022-11-28 | 1,420.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,332.60 | 79,477 |
| 2022-11-25 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,361.36 | 79,910 |
| 2022-11-24 | 1,430.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,390.12 | 65,662 |
| 2022-11-23 | 1,405.00 | 1,440.00 | 1,405.00 | 1,430.00 | 1,370.95 | 75,128 |
| 2022-11-22 | 1,400.00 | 1,425.00 | 1,395.00 | 1,415.00 | 1,356.57 | 114,019 |
| 2022-11-21 | 1,435.00 | 1,440.00 | 1,390.00 | 1,415.00 | 1,356.57 | 149,508 |
| 2022-11-18 | 1,460.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,375.74 | 129,520 |
| 2022-11-17 | 1,465.00 | 1,475.00 | 1,420.00 | 1,455.00 | 1,394.92 | 103,095 |
| 2022-11-16 | 1,485.00 | 1,500.00 | 1,455.00 | 1,465.00 | 1,404.50 | 302,507 |
| 2022-11-15 | 1,445.00 | 1,500.00 | 1,425.00 | 1,470.00 | 1,409.30 | 477,296 |
| 2022-11-14 | 1,450.00 | 1,480.00 | 1,415.00 | 1,440.00 | 1,380.54 | 364,226 |
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.