Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1,985.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,859.89 | 1,100,585 |
| 2022-05-17 | 1,935.00 | 2,010.00 | 1,910.00 | 1,980.00 | 1,898.24 | 2,932,910 |
| 2022-05-16 | 1,885.00 | 2,185.00 | 1,865.00 | 1,970.00 | 1,888.65 | 17,893,551 |
| 2022-05-13 | 1,835.00 | 1,875.00 | 1,825.00 | 1,875.00 | 1,797.57 | 278,293 |
| 2022-05-12 | 1,820.00 | 1,910.00 | 1,820.00 | 1,835.00 | 1,759.22 | 507,797 |
| 2022-05-11 | 1,850.00 | 1,885.00 | 1,835.00 | 1,850.00 | 1,773.61 | 288,662 |
| 2022-05-10 | 1,810.00 | 1,820.00 | 1,735.00 | 1,810.00 | 1,735.26 | 430,644 |
| 2022-05-09 | 1,875.00 | 1,875.00 | 1,825.00 | 1,830.00 | 1,754.43 | 328,714 |
| 2022-05-06 | 1,820.00 | 1,875.00 | 1,820.00 | 1,875.00 | 1,797.57 | 288,001 |
| 2022-05-04 | 1,870.00 | 1,890.00 | 1,845.00 | 1,855.00 | 1,778.40 | 261,608 |
| 2022-05-03 | 1,850.00 | 1,870.00 | 1,840.00 | 1,845.00 | 1,768.81 | 276,541 |
| 2022-05-02 | 1,855.00 | 1,855.00 | 1,825.00 | 1,840.00 | 1,764.02 | 187,536 |
| 2022-04-29 | 1,860.00 | 1,880.00 | 1,850.00 | 1,855.00 | 1,778.40 | 348,336 |
| 2022-04-28 | 1,890.00 | 1,915.00 | 1,840.00 | 1,855.00 | 1,778.40 | 433,441 |
| 2022-04-27 | 1,845.00 | 1,890.00 | 1,835.00 | 1,890.00 | 1,811.95 | 352,955 |
| 2022-04-26 | 1,885.00 | 1,955.00 | 1,880.00 | 1,910.00 | 1,831.13 | 349,345 |
| 2022-04-25 | 1,885.00 | 1,910.00 | 1,865.00 | 1,880.00 | 1,802.37 | 694,419 |
| 2022-04-22 | 1,950.00 | 1,950.00 | 1,910.00 | 1,930.00 | 1,850.30 | 411,935 |
| 2022-04-21 | 1,960.00 | 1,980.00 | 1,950.00 | 1,955.00 | 1,874.27 | 374,849 |
| 2022-04-20 | 1,960.00 | 1,985.00 | 1,940.00 | 1,960.00 | 1,879.06 | 308,365 |
| 2022-04-19 | 1,940.00 | 1,970.00 | 1,940.00 | 1,960.00 | 1,879.06 | 352,305 |
| 2022-04-18 | 2,005.00 | 2,005.00 | 1,950.00 | 1,955.00 | 1,874.27 | 570,785 |
| 2022-04-15 | 1,975.00 | 2,000.00 | 1,955.00 | 2,000.00 | 1,917.41 | 854,478 |
| 2022-04-14 | 2,050.00 | 2,285.00 | 1,950.00 | 1,960.00 | 1,879.06 | 12,537,310 |
| 2022-04-13 | 1,840.00 | 1,910.00 | 1,840.00 | 1,875.00 | 1,797.57 | 223,875 |
| 2022-04-12 | 1,830.00 | 1,880.00 | 1,820.00 | 1,850.00 | 1,773.61 | 303,364 |
| 2022-04-11 | 1,905.00 | 1,920.00 | 1,870.00 | 1,875.00 | 1,797.57 | 277,538 |
| 2022-04-08 | 1,905.00 | 1,925.00 | 1,895.00 | 1,905.00 | 1,826.33 | 198,941 |
| 2022-04-07 | 1,925.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,826.33 | 373,379 |
| 2022-04-06 | 1,975.00 | 1,995.00 | 1,955.00 | 1,955.00 | 1,874.27 | 308,202 |
| 2022-04-05 | 1,975.00 | 2,015.00 | 1,975.00 | 1,985.00 | 1,903.03 | 337,802 |
| 2022-04-04 | 1,980.00 | 1,995.00 | 1,960.00 | 1,985.00 | 1,903.03 | 273,399 |
| 2022-04-01 | 1,940.00 | 1,980.00 | 1,930.00 | 1,970.00 | 1,888.65 | 299,085 |
| 2022-03-31 | 1,920.00 | 1,960.00 | 1,915.00 | 1,955.00 | 1,874.27 | 249,896 |
| 2022-03-30 | 1,930.00 | 1,960.00 | 1,915.00 | 1,945.00 | 1,864.68 | 371,769 |
| 2022-03-29 | 1,955.00 | 1,960.00 | 1,895.00 | 1,900.00 | 1,821.54 | 444,377 |
| 2022-03-28 | 1,940.00 | 1,945.00 | 1,910.00 | 1,925.00 | 1,845.51 | 264,106 |
| 2022-03-25 | 1,955.00 | 1,990.00 | 1,930.00 | 1,940.00 | 1,859.89 | 461,606 |
| 2022-03-24 | 1,950.00 | 1,960.00 | 1,915.00 | 1,950.00 | 1,869.48 | 534,116 |
| 2022-03-23 | 1,990.00 | 2,005.00 | 1,970.00 | 1,970.00 | 1,888.65 | 487,368 |
| 2022-03-22 | 2,000.00 | 2,000.00 | 1,970.00 | 1,980.00 | 1,898.24 | 357,004 |
| 2022-03-21 | 2,015.00 | 2,025.00 | 1,990.00 | 2,000.00 | 1,917.41 | 261,149 |
| 2022-03-18 | 2,010.00 | 2,030.00 | 1,985.00 | 2,010.00 | 1,927.00 | 323,990 |
| 2022-03-17 | 2,005.00 | 2,035.00 | 1,990.00 | 2,000.00 | 1,917.41 | 457,716 |
| 2022-03-16 | 2,010.00 | 2,010.00 | 1,960.00 | 1,990.00 | 1,907.82 | 305,800 |
| 2022-03-15 | 1,990.00 | 2,015.00 | 1,970.00 | 1,990.00 | 1,907.82 | 294,541 |
| 2022-03-14 | 1,980.00 | 2,025.00 | 1,915.00 | 1,990.00 | 1,907.82 | 570,677 |
| 2022-03-11 | 1,970.00 | 1,990.00 | 1,945.00 | 1,980.00 | 1,898.24 | 509,486 |
| 2022-03-10 | 2,010.00 | 2,100.00 | 1,995.00 | 2,010.00 | 1,927.00 | 772,995 |
| 2022-03-08 | 1,940.00 | 1,995.00 | 1,905.00 | 1,940.00 | 1,859.89 | 987,522 |
| 2022-03-07 | 2,145.00 | 2,150.00 | 1,980.00 | 1,995.00 | 1,912.62 | 1,124,729 |
| 2022-03-04 | 2,185.00 | 2,205.00 | 2,140.00 | 2,150.00 | 2,061.22 | 623,816 |
| 2022-03-03 | 2,320.00 | 2,330.00 | 2,140.00 | 2,180.00 | 2,089.98 | 1,926,861 |
| 2022-03-02 | 2,180.00 | 2,205.00 | 2,160.00 | 2,190.00 | 2,099.56 | 504,792 |
| 2022-02-28 | 2,175.00 | 2,210.00 | 2,150.00 | 2,185.00 | 2,094.77 | 680,698 |
| 2022-02-25 | 2,200.00 | 2,230.00 | 2,125.00 | 2,175.00 | 2,085.18 | 728,609 |
| 2022-02-24 | 2,215.00 | 2,295.00 | 2,130.00 | 2,140.00 | 2,051.63 | 1,556,188 |
| 2022-02-23 | 2,225.00 | 2,280.00 | 2,200.00 | 2,230.00 | 2,137.91 | 551,925 |
| 2022-02-22 | 2,240.00 | 2,310.00 | 2,190.00 | 2,215.00 | 2,123.53 | 1,044,367 |
| 2022-02-21 | 2,300.00 | 2,350.00 | 2,260.00 | 2,310.00 | 2,214.61 | 1,071,346 |
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.