Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,420.00 | 1,440.00 | 1,410.00 | 1,430.00 | 1,370.95 | 328,867 |
| 2022-11-10 | 1,360.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,342.19 | 105,809 |
| 2022-11-09 | 1,370.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,323.01 | 128,684 |
| 2022-11-08 | 1,355.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,313.43 | 146,750 |
| 2022-11-07 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,294.25 | 121,415 |
| 2022-11-04 | 1,315.00 | 1,355.00 | 1,295.00 | 1,330.00 | 1,275.08 | 159,806 |
| 2022-11-03 | 1,305.00 | 1,335.00 | 1,290.00 | 1,320.00 | 1,265.49 | 95,258 |
| 2022-11-02 | 1,350.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,284.67 | 88,762 |
| 2022-11-01 | 1,330.00 | 1,360.00 | 1,320.00 | 1,350.00 | 1,294.25 | 184,162 |
| 2022-10-31 | 1,345.00 | 1,395.00 | 1,295.00 | 1,330.00 | 1,275.08 | 736,853 |
| 2022-10-28 | 1,330.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,265.49 | 104,272 |
| 2022-10-27 | 1,300.00 | 1,355.00 | 1,295.00 | 1,330.00 | 1,275.08 | 218,228 |
| 2022-10-26 | 1,310.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,255.90 | 116,637 |
| 2022-10-25 | 1,300.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,251.11 | 66,874 |
| 2022-10-24 | 1,315.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,251.11 | 147,856 |
| 2022-10-21 | 1,270.00 | 1,305.00 | 1,260.00 | 1,300.00 | 1,246.32 | 119,903 |
| 2022-10-20 | 1,315.00 | 1,335.00 | 1,270.00 | 1,295.00 | 1,241.52 | 227,257 |
| 2022-10-19 | 1,345.00 | 1,385.00 | 1,315.00 | 1,315.00 | 1,260.70 | 404,771 |
| 2022-10-18 | 1,310.00 | 1,485.00 | 1,305.00 | 1,315.00 | 1,260.70 | 3,186,898 |
| 2022-10-17 | 1,240.00 | 1,290.00 | 1,220.00 | 1,265.00 | 1,212.76 | 35,940 |
| 2022-10-14 | 1,225.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,203.18 | 81,945 |
| 2022-10-13 | 1,250.00 | 1,280.00 | 1,205.00 | 1,220.00 | 1,169.62 | 179,400 |
| 2022-10-12 | 1,290.00 | 1,300.00 | 1,235.00 | 1,280.00 | 1,227.14 | 167,385 |
| 2022-10-11 | 1,310.00 | 1,310.00 | 1,240.00 | 1,310.00 | 1,255.90 | 122,469 |
| 2022-10-07 | 1,320.00 | 1,340.00 | 1,300.00 | 1,325.00 | 1,270.28 | 105,935 |
| 2022-10-06 | 1,305.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,265.49 | 85,253 |
| 2022-10-05 | 1,310.00 | 1,385.00 | 1,295.00 | 1,295.00 | 1,241.52 | 450,452 |
| 2022-10-04 | 1,215.00 | 1,295.00 | 1,215.00 | 1,285.00 | 1,231.94 | 123,466 |
| 2022-09-30 | 1,200.00 | 1,225.00 | 1,160.00 | 1,200.00 | 1,150.45 | 180,177 |
| 2022-09-29 | 1,230.00 | 1,280.00 | 1,215.00 | 1,215.00 | 1,164.83 | 147,754 |
| 2022-09-28 | 1,280.00 | 1,310.00 | 1,215.00 | 1,220.00 | 1,169.62 | 253,683 |
| 2022-09-27 | 1,280.00 | 1,345.00 | 1,280.00 | 1,295.00 | 1,241.52 | 227,555 |
| 2022-09-26 | 1,370.00 | 1,380.00 | 1,290.00 | 1,305.00 | 1,251.11 | 373,374 |
| 2022-09-23 | 1,440.00 | 1,460.00 | 1,380.00 | 1,380.00 | 1,323.01 | 233,335 |
| 2022-09-22 | 1,395.00 | 1,530.00 | 1,370.00 | 1,455.00 | 1,394.92 | 918,893 |
| 2022-09-21 | 1,410.00 | 1,440.00 | 1,360.00 | 1,440.00 | 1,380.54 | 100,330 |
| 2022-09-20 | 1,390.00 | 1,430.00 | 1,390.00 | 1,410.00 | 1,351.77 | 67,411 |
| 2022-09-19 | 1,455.00 | 1,465.00 | 1,390.00 | 1,390.00 | 1,332.60 | 216,499 |
| 2022-09-16 | 1,465.00 | 1,495.00 | 1,455.00 | 1,455.00 | 1,394.92 | 75,003 |
| 2022-09-15 | 1,510.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,428.47 | 139,334 |
| 2022-09-14 | 1,470.00 | 1,505.00 | 1,455.00 | 1,505.00 | 1,442.85 | 143,599 |
| 2022-09-13 | 1,520.00 | 1,530.00 | 1,485.00 | 1,515.00 | 1,452.44 | 155,134 |
| 2022-09-08 | 1,470.00 | 1,490.00 | 1,455.00 | 1,480.00 | 1,418.88 | 94,924 |
| 2022-09-07 | 1,500.00 | 1,505.00 | 1,455.00 | 1,470.00 | 1,409.30 | 136,108 |
| 2022-09-06 | 1,450.00 | 1,500.00 | 1,445.00 | 1,490.00 | 1,428.47 | 184,328 |
| 2022-09-05 | 1,450.00 | 1,490.00 | 1,440.00 | 1,440.00 | 1,380.54 | 164,852 |
| 2022-09-02 | 1,455.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,394.92 | 102,353 |
| 2022-09-01 | 1,480.00 | 1,485.00 | 1,440.00 | 1,450.00 | 1,390.12 | 211,575 |
| 2022-08-31 | 1,485.00 | 1,500.00 | 1,460.00 | 1,495.00 | 1,433.26 | 108,290 |
| 2022-08-30 | 1,465.00 | 1,535.00 | 1,465.00 | 1,490.00 | 1,428.47 | 249,457 |
| 2022-08-29 | 1,480.00 | 1,500.00 | 1,455.00 | 1,465.00 | 1,404.50 | 253,097 |
| 2022-08-26 | 1,520.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,476.41 | 128,354 |
| 2022-08-25 | 1,515.00 | 1,525.00 | 1,495.00 | 1,510.00 | 1,447.65 | 131,661 |
| 2022-08-24 | 1,475.00 | 1,505.00 | 1,450.00 | 1,485.00 | 1,423.68 | 189,503 |
| 2022-08-23 | 1,460.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,414.09 | 312,090 |
| 2022-08-22 | 1,575.00 | 1,575.00 | 1,485.00 | 1,490.00 | 1,428.47 | 463,185 |
| 2022-08-19 | 1,580.00 | 1,605.00 | 1,560.00 | 1,575.00 | 1,509.96 | 384,140 |
| 2022-08-18 | 1,570.00 | 1,605.00 | 1,530.00 | 1,580.00 | 1,514.75 | 511,422 |
| 2022-08-17 | 1,555.00 | 1,635.00 | 1,520.00 | 1,585.00 | 1,519.55 | 1,841,698 |
| 2022-08-16 | 1,530.00 | 1,610.00 | 1,525.00 | 1,550.00 | 1,485.99 | 1,415,935 |
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.