Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,510.00 | 1,545.00 | 1,510.00 | 1,520.00 | 1,457.23 | 180,686 |
| 2022-08-11 | 1,505.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,447.65 | 153,557 |
| 2022-08-10 | 1,535.00 | 1,535.00 | 1,485.00 | 1,500.00 | 1,438.06 | 187,199 |
| 2022-08-09 | 1,520.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,466.82 | 201,819 |
| 2022-08-08 | 1,530.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,457.23 | 160,451 |
| 2022-08-05 | 1,520.00 | 1,545.00 | 1,510.00 | 1,525.00 | 1,462.03 | 252,267 |
| 2022-08-04 | 1,510.00 | 1,545.00 | 1,505.00 | 1,520.00 | 1,457.23 | 558,541 |
| 2022-08-03 | 1,480.00 | 1,625.00 | 1,470.00 | 1,495.00 | 1,433.26 | 3,628,916 |
| 2022-08-02 | 1,475.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,418.88 | 104,533 |
| 2022-08-01 | 1,485.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,423.68 | 158,596 |
| 2022-07-29 | 1,485.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,423.68 | 213,637 |
| 2022-07-28 | 1,490.00 | 1,510.00 | 1,470.00 | 1,480.00 | 1,418.88 | 390,646 |
| 2022-07-27 | 1,465.00 | 1,575.00 | 1,460.00 | 1,480.00 | 1,418.88 | 866,202 |
| 2022-07-26 | 1,480.00 | 1,495.00 | 1,460.00 | 1,480.00 | 1,418.88 | 128,947 |
| 2022-07-25 | 1,450.00 | 1,495.00 | 1,445.00 | 1,485.00 | 1,423.68 | 224,500 |
| 2022-07-22 | 1,485.00 | 1,510.00 | 1,455.00 | 1,455.00 | 1,394.92 | 319,861 |
| 2022-07-21 | 1,510.00 | 1,515.00 | 1,470.00 | 1,485.00 | 1,423.68 | 282,909 |
| 2022-07-20 | 1,510.00 | 1,515.00 | 1,465.00 | 1,470.00 | 1,409.30 | 515,465 |
| 2022-07-19 | 1,455.00 | 1,485.00 | 1,440.00 | 1,480.00 | 1,418.88 | 499,404 |
| 2022-07-18 | 1,455.00 | 1,490.00 | 1,435.00 | 1,470.00 | 1,409.30 | 646,493 |
| 2022-07-15 | 1,455.00 | 1,590.00 | 1,420.00 | 1,455.00 | 1,394.92 | 6,555,828 |
| 2022-07-14 | 1,380.00 | 1,405.00 | 1,350.00 | 1,385.00 | 1,327.81 | 548,052 |
| 2022-07-13 | 1,570.00 | 1,665.00 | 1,380.00 | 1,385.00 | 1,327.81 | 7,332,062 |
| 2022-07-12 | 1,395.00 | 1,400.00 | 1,320.00 | 1,330.00 | 1,275.08 | 180,545 |
| 2022-07-11 | 1,400.00 | 1,445.00 | 1,380.00 | 1,395.00 | 1,337.39 | 154,147 |
| 2022-07-08 | 1,390.00 | 1,415.00 | 1,365.00 | 1,395.00 | 1,337.39 | 112,101 |
| 2022-07-07 | 1,340.00 | 1,380.00 | 1,340.00 | 1,375.00 | 1,318.22 | 150,356 |
| 2022-07-06 | 1,345.00 | 1,370.00 | 1,335.00 | 1,340.00 | 1,284.67 | 117,484 |
| 2022-07-05 | 1,300.00 | 1,365.00 | 1,300.00 | 1,355.00 | 1,299.05 | 214,789 |
| 2022-07-04 | 1,375.00 | 1,375.00 | 1,285.00 | 1,295.00 | 1,241.52 | 399,503 |
| 2022-07-01 | 1,380.00 | 1,400.00 | 1,325.00 | 1,360.00 | 1,303.84 | 208,775 |
| 2022-06-30 | 1,420.00 | 1,425.00 | 1,375.00 | 1,390.00 | 1,332.60 | 164,040 |
| 2022-06-29 | 1,400.00 | 1,425.00 | 1,355.00 | 1,415.00 | 1,356.57 | 140,107 |
| 2022-06-28 | 1,415.00 | 1,450.00 | 1,390.00 | 1,420.00 | 1,361.36 | 134,121 |
| 2022-06-27 | 1,400.00 | 1,465.00 | 1,380.00 | 1,420.00 | 1,361.36 | 487,773 |
| 2022-06-24 | 1,280.00 | 1,385.00 | 1,280.00 | 1,380.00 | 1,323.01 | 477,985 |
| 2022-06-23 | 1,405.00 | 1,425.00 | 1,280.00 | 1,280.00 | 1,227.14 | 782,895 |
| 2022-06-22 | 1,500.00 | 1,525.00 | 1,380.00 | 1,425.00 | 1,366.16 | 523,436 |
| 2022-06-21 | 1,475.00 | 1,520.00 | 1,445.00 | 1,495.00 | 1,433.26 | 323,060 |
| 2022-06-20 | 1,610.00 | 1,610.00 | 1,450.00 | 1,470.00 | 1,409.30 | 598,909 |
| 2022-06-17 | 1,540.00 | 1,615.00 | 1,525.00 | 1,605.00 | 1,538.72 | 261,154 |
| 2022-06-16 | 1,625.00 | 1,680.00 | 1,605.00 | 1,605.00 | 1,538.72 | 239,635 |
| 2022-06-15 | 1,645.00 | 1,715.00 | 1,565.00 | 1,605.00 | 1,538.72 | 433,666 |
| 2022-06-14 | 1,670.00 | 1,735.00 | 1,640.00 | 1,675.00 | 1,605.83 | 430,910 |
| 2022-06-13 | 1,825.00 | 1,825.00 | 1,715.00 | 1,725.00 | 1,653.77 | 449,358 |
| 2022-06-10 | 1,825.00 | 1,850.00 | 1,810.00 | 1,845.00 | 1,768.81 | 183,608 |
| 2022-06-09 | 1,845.00 | 1,845.00 | 1,795.00 | 1,825.00 | 1,749.64 | 265,492 |
| 2022-06-08 | 1,825.00 | 1,865.00 | 1,825.00 | 1,835.00 | 1,759.22 | 205,073 |
| 2022-06-07 | 1,850.00 | 1,870.00 | 1,825.00 | 1,845.00 | 1,768.81 | 244,908 |
| 2022-06-03 | 1,870.00 | 1,870.00 | 1,845.00 | 1,850.00 | 1,773.61 | 172,287 |
| 2022-06-02 | 1,855.00 | 1,865.00 | 1,840.00 | 1,850.00 | 1,773.61 | 121,453 |
| 2022-05-31 | 1,875.00 | 1,875.00 | 1,840.00 | 1,855.00 | 1,778.40 | 166,204 |
| 2022-05-30 | 1,835.00 | 1,870.00 | 1,830.00 | 1,860.00 | 1,783.19 | 217,870 |
| 2022-05-27 | 1,840.00 | 1,855.00 | 1,820.00 | 1,820.00 | 1,744.84 | 221,154 |
| 2022-05-26 | 1,845.00 | 1,860.00 | 1,830.00 | 1,835.00 | 1,759.22 | 251,648 |
| 2022-05-25 | 1,860.00 | 1,870.00 | 1,835.00 | 1,835.00 | 1,759.22 | 364,940 |
| 2022-05-24 | 1,875.00 | 1,890.00 | 1,845.00 | 1,855.00 | 1,778.40 | 494,147 |
| 2022-05-23 | 1,920.00 | 1,920.00 | 1,875.00 | 1,875.00 | 1,797.57 | 486,957 |
| 2022-05-20 | 1,885.00 | 1,930.00 | 1,885.00 | 1,915.00 | 1,835.92 | 439,091 |
| 2022-05-19 | 1,885.00 | 1,935.00 | 1,870.00 | 1,890.00 | 1,811.95 | 845,961 |
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.