See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-103,515.003,755.003,430.003,685.003,365.84275,446
2023-02-093,525.003,540.003,470.003,520.003,215.1330,613
2023-02-083,510.003,560.003,495.003,525.003,219.6942,912
2023-02-073,530.003,550.003,480.003,510.003,205.9936,878
2023-02-063,480.003,600.003,475.003,535.003,228.83100,790
2023-02-033,435.003,470.003,400.003,470.003,169.4651,426
2023-02-023,420.003,470.003,410.003,435.003,137.4945,830
2023-02-013,425.003,470.003,400.003,450.003,151.1951,427
2023-01-313,420.003,450.003,390.003,445.003,146.6257,352
2023-01-303,415.003,445.003,415.003,430.003,132.9231,298
2023-01-273,420.003,445.003,385.003,435.003,137.4945,976
2023-01-263,455.003,470.003,400.003,420.003,123.7945,570
2023-01-253,405.003,475.003,405.003,440.003,142.06177,798
2023-01-203,285.003,415.003,275.003,405.003,110.0945,814
2023-01-193,245.003,295.003,235.003,285.003,000.4833,979
2023-01-183,365.003,390.003,250.003,280.002,995.91112,634
2023-01-173,370.003,425.003,345.003,390.003,096.3976,464
2023-01-163,435.003,435.003,390.003,425.003,128.3558,333
2023-01-133,485.003,680.003,420.003,460.003,160.32185,233
2023-01-123,350.003,555.003,350.003,515.003,210.56204,775
2023-01-113,345.003,390.003,330.003,345.003,055.2837,887
2023-01-103,270.003,400.003,250.003,345.003,055.28116,204
2023-01-093,030.003,285.003,030.003,275.002,991.35179,152
2023-01-063,055.003,055.002,995.003,030.002,767.5778,179
2023-01-053,045.003,225.003,000.003,025.002,763.00189,950
2023-01-042,790.003,065.002,790.003,030.002,767.57250,229
2023-01-032,840.002,855.002,735.002,765.002,525.5250,451
2023-01-022,870.002,940.002,810.002,830.002,584.8950,011
2022-12-292,950.002,975.002,850.002,875.002,625.9938,014
2022-12-283,020.003,020.002,985.003,000.002,740.1620,423
2022-12-272,955.003,020.002,950.002,990.002,667.0960,246
2022-12-263,050.003,050.002,980.002,980.002,658.1758,071
2022-12-233,155.003,155.003,050.003,070.002,738.4550,893
2022-12-223,085.003,160.003,085.003,155.002,814.2755,232
2022-12-213,065.003,105.003,060.003,090.002,756.2921,426
2022-12-203,170.003,185.003,060.003,095.002,760.7538,232
2022-12-193,200.003,235.003,170.003,190.002,845.4950,621
2022-12-163,340.003,340.003,230.003,265.002,912.3920,930
2022-12-153,335.003,380.003,305.003,340.002,979.2931,950
2022-12-143,255.003,325.003,255.003,305.002,948.0746,363
2022-12-133,170.003,290.003,120.003,240.002,890.0965,639
2022-12-123,245.003,245.003,170.003,170.002,827.6524,421
2022-12-093,150.003,230.003,150.003,230.002,881.1731,306
2022-12-083,215.003,215.003,150.003,150.002,809.8119,460
2022-12-073,235.003,260.003,200.003,215.002,867.7925,785
2022-12-063,345.003,360.003,260.003,275.002,921.3134,081
2022-12-053,345.003,380.003,340.003,380.003,014.9825,951
2022-12-023,385.003,410.003,350.003,375.003,010.5229,238
2022-12-013,380.003,415.003,370.003,380.003,014.9845,973
2022-11-303,320.003,380.003,285.003,380.003,014.9833,483
2022-11-293,225.003,305.003,210.003,300.002,943.6144,711
2022-11-283,365.003,375.003,260.003,260.002,907.9343,389
2022-11-253,360.003,385.003,350.003,365.003,001.6033,151
2022-11-243,360.003,390.003,340.003,350.002,988.2134,502
2022-11-233,380.003,390.003,215.003,355.002,992.6737,271
2022-11-223,265.003,370.003,265.003,365.003,001.6066,817
2022-11-213,355.003,355.003,280.003,305.002,948.0752,562
2022-11-183,395.003,395.003,305.003,355.002,992.6759,529
2022-11-173,340.003,360.003,290.003,335.002,974.8343,056
2022-11-163,295.003,355.003,190.003,350.002,988.21133,323
← NewerPage 16 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29140.0000 KRW
2024-12-2770.0000 KRW
2023-12-2770.0000 KRW
2022-12-2870.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.