Mobase Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 2,170.00 | 2,385.00 | 2,100.00 | 2,345.00 | 2,248.16 | 4,245,226 |
| 2022-02-17 | 2,245.00 | 2,260.00 | 2,115.00 | 2,180.00 | 2,089.98 | 1,080,299 |
| 2022-02-16 | 2,210.00 | 2,285.00 | 2,205.00 | 2,240.00 | 2,147.50 | 593,198 |
| 2022-02-15 | 2,110.00 | 2,220.00 | 2,110.00 | 2,145.00 | 2,056.42 | 760,567 |
| 2022-02-14 | 2,155.00 | 2,190.00 | 2,100.00 | 2,125.00 | 2,037.25 | 931,030 |
| 2022-02-11 | 2,250.00 | 2,295.00 | 2,215.00 | 2,220.00 | 2,128.33 | 857,115 |
| 2022-02-10 | 2,420.00 | 2,440.00 | 2,310.00 | 2,315.00 | 2,219.40 | 1,375,527 |
| 2022-02-09 | 2,435.00 | 2,495.00 | 2,405.00 | 2,445.00 | 2,344.03 | 1,078,985 |
| 2022-02-08 | 2,465.00 | 2,650.00 | 2,350.00 | 2,435.00 | 2,334.45 | 4,380,377 |
| 2022-02-07 | 2,500.00 | 2,515.00 | 2,400.00 | 2,465.00 | 2,363.21 | 1,960,332 |
| 2022-02-04 | 2,325.00 | 2,500.00 | 2,310.00 | 2,500.00 | 2,396.76 | 3,046,175 |
| 2022-02-03 | 2,250.00 | 2,380.00 | 2,200.00 | 2,350.00 | 2,252.96 | 3,332,814 |
| 2022-01-28 | 2,270.00 | 2,275.00 | 2,155.00 | 2,185.00 | 2,094.77 | 1,656,270 |
| 2022-01-27 | 2,150.00 | 2,350.00 | 2,125.00 | 2,250.00 | 2,157.09 | 5,847,298 |
| 2022-01-26 | 2,350.00 | 2,580.00 | 2,125.00 | 2,150.00 | 2,061.22 | 9,629,220 |
| 2022-01-25 | 2,270.00 | 2,320.00 | 2,165.00 | 2,300.00 | 2,205.02 | 1,946,690 |
| 2022-01-24 | 2,270.00 | 2,315.00 | 2,135.00 | 2,260.00 | 2,166.67 | 1,737,410 |
| 2022-01-21 | 2,285.00 | 2,360.00 | 2,230.00 | 2,305.00 | 2,209.82 | 2,300,967 |
| 2022-01-20 | 2,185.00 | 2,355.00 | 2,175.00 | 2,310.00 | 2,214.61 | 6,067,482 |
| 2022-01-19 | 2,150.00 | 2,275.00 | 2,120.00 | 2,185.00 | 2,094.77 | 4,706,970 |
| 2022-01-18 | 2,230.00 | 2,230.00 | 2,105.00 | 2,145.00 | 2,056.42 | 2,997,412 |
| 2022-01-17 | 2,110.00 | 2,400.00 | 2,085.00 | 2,250.00 | 2,157.09 | 19,104,830 |
| 2022-01-14 | 1,995.00 | 2,065.00 | 1,960.00 | 1,995.00 | 1,912.62 | 995,988 |
| 2022-01-13 | 1,965.00 | 1,995.00 | 1,935.00 | 1,970.00 | 1,888.65 | 379,286 |
| 2022-01-12 | 1,895.00 | 2,050.00 | 1,895.00 | 1,965.00 | 1,883.86 | 1,486,521 |
| 2022-01-11 | 1,940.00 | 1,965.00 | 1,885.00 | 1,895.00 | 1,816.75 | 319,499 |
| 2022-01-10 | 1,940.00 | 1,960.00 | 1,895.00 | 1,940.00 | 1,859.89 | 286,654 |
| 2022-01-07 | 1,890.00 | 2,035.00 | 1,890.00 | 1,940.00 | 1,859.89 | 1,062,018 |
| 2022-01-06 | 1,865.00 | 1,930.00 | 1,845.00 | 1,880.00 | 1,802.37 | 444,052 |
| 2022-01-05 | 1,930.00 | 1,935.00 | 1,880.00 | 1,880.00 | 1,802.37 | 289,043 |
| 2022-01-04 | 1,920.00 | 1,955.00 | 1,910.00 | 1,925.00 | 1,845.51 | 179,502 |
| 2022-01-03 | 1,915.00 | 1,925.00 | 1,890.00 | 1,920.00 | 1,840.71 | 106,930 |
| 2021-12-30 | 1,940.00 | 1,940.00 | 1,900.00 | 1,910.00 | 1,831.13 | 109,622 |
| 2021-12-29 | 1,895.00 | 1,920.00 | 1,880.00 | 1,915.00 | 1,835.92 | 110,442 |
| 2021-12-28 | 1,910.00 | 1,930.00 | 1,895.00 | 1,895.00 | 1,816.75 | 244,927 |
| 2021-12-27 | 1,960.00 | 1,975.00 | 1,895.00 | 1,910.00 | 1,831.13 | 382,069 |
| 2021-12-24 | 1,990.00 | 2,005.00 | 1,950.00 | 1,960.00 | 1,879.06 | 354,681 |
| 2021-12-23 | 1,990.00 | 2,020.00 | 1,960.00 | 1,985.00 | 1,903.03 | 184,065 |
| 2021-12-22 | 1,980.00 | 2,035.00 | 1,965.00 | 1,965.00 | 1,883.86 | 381,777 |
| 2021-12-21 | 2,000.00 | 2,005.00 | 1,930.00 | 1,975.00 | 1,893.44 | 488,416 |
| 2021-12-20 | 1,930.00 | 2,240.00 | 1,905.00 | 1,990.00 | 1,907.82 | 5,661,042 |
| 2021-12-17 | 1,965.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,859.89 | 144,137 |
| 2021-12-16 | 1,955.00 | 1,980.00 | 1,950.00 | 1,960.00 | 1,879.06 | 87,222 |
| 2021-12-15 | 2,005.00 | 2,005.00 | 1,940.00 | 1,945.00 | 1,864.68 | 169,263 |
| 2021-12-14 | 1,995.00 | 2,025.00 | 1,970.00 | 1,990.00 | 1,907.82 | 121,049 |
| 2021-12-13 | 2,000.00 | 2,085.00 | 1,990.00 | 2,015.00 | 1,931.79 | 473,482 |
| 2021-12-10 | 1,995.00 | 2,025.00 | 1,970.00 | 2,000.00 | 1,917.41 | 200,770 |
| 2021-12-09 | 1,975.00 | 2,035.00 | 1,975.00 | 1,995.00 | 1,912.62 | 84,683 |
| 2021-12-08 | 2,045.00 | 2,045.00 | 1,955.00 | 1,980.00 | 1,898.24 | 171,460 |
| 2021-12-07 | 2,005.00 | 2,035.00 | 1,990.00 | 2,010.00 | 1,927.00 | 114,396 |
| 2021-12-06 | 1,920.00 | 2,050.00 | 1,920.00 | 2,005.00 | 1,922.20 | 395,295 |
| 2021-12-03 | 1,915.00 | 1,925.00 | 1,885.00 | 1,915.00 | 1,835.92 | 140,069 |
| 2021-12-02 | 1,820.00 | 1,905.00 | 1,820.00 | 1,900.00 | 1,821.54 | 98,277 |
| 2021-12-01 | 1,800.00 | 1,895.00 | 1,790.00 | 1,865.00 | 1,787.99 | 214,050 |
| 2021-11-30 | 1,935.00 | 1,980.00 | 1,820.00 | 1,820.00 | 1,744.84 | 397,897 |
| 2021-11-29 | 1,915.00 | 1,965.00 | 1,810.00 | 1,920.00 | 1,840.71 | 418,728 |
| 2021-11-26 | 2,080.00 | 2,095.00 | 1,990.00 | 2,000.00 | 1,917.41 | 453,478 |
| 2021-11-25 | 2,110.00 | 2,155.00 | 2,055.00 | 2,080.00 | 1,994.11 | 404,139 |
| 2021-11-24 | 2,150.00 | 2,180.00 | 2,100.00 | 2,125.00 | 2,037.25 | 395,506 |
| 2021-11-23 | 2,195.00 | 2,230.00 | 2,170.00 | 2,170.00 | 2,080.39 | 282,405 |
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.