Mobase Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 3,150.00 | 3,300.00 | 3,065.00 | 3,230.00 | 2,881.17 | 254,585 |
| 2022-11-11 | 3,165.00 | 3,165.00 | 3,060.00 | 3,075.00 | 2,742.91 | 64,305 |
| 2022-11-10 | 3,080.00 | 3,090.00 | 3,060.00 | 3,085.00 | 2,751.83 | 21,127 |
| 2022-11-09 | 3,040.00 | 3,095.00 | 3,025.00 | 3,080.00 | 2,747.37 | 35,346 |
| 2022-11-08 | 2,990.00 | 3,030.00 | 2,980.00 | 3,025.00 | 2,698.31 | 47,927 |
| 2022-11-07 | 2,915.00 | 2,980.00 | 2,875.00 | 2,980.00 | 2,658.17 | 80,815 |
| 2022-11-04 | 2,895.00 | 2,925.00 | 2,865.00 | 2,915.00 | 2,600.19 | 37,137 |
| 2022-11-03 | 2,880.00 | 2,945.00 | 2,810.00 | 2,925.00 | 2,609.11 | 44,561 |
| 2022-11-02 | 2,925.00 | 2,940.00 | 2,880.00 | 2,940.00 | 2,622.49 | 55,953 |
| 2022-11-01 | 2,920.00 | 2,990.00 | 2,860.00 | 2,940.00 | 2,622.49 | 197,439 |
| 2022-10-31 | 2,880.00 | 3,340.00 | 2,810.00 | 2,915.00 | 2,600.19 | 1,890,996 |
| 2022-10-28 | 2,770.00 | 2,820.00 | 2,760.00 | 2,795.00 | 2,493.15 | 32,981 |
| 2022-10-27 | 2,665.00 | 2,770.00 | 2,645.00 | 2,770.00 | 2,470.85 | 53,725 |
| 2022-10-26 | 2,660.00 | 2,690.00 | 2,635.00 | 2,655.00 | 2,368.27 | 61,135 |
| 2022-10-25 | 2,665.00 | 2,665.00 | 2,600.00 | 2,640.00 | 2,354.89 | 34,551 |
| 2022-10-24 | 2,560.00 | 2,600.00 | 2,550.00 | 2,600.00 | 2,319.21 | 16,525 |
| 2022-10-21 | 2,550.00 | 2,560.00 | 2,520.00 | 2,540.00 | 2,265.69 | 12,230 |
| 2022-10-20 | 2,615.00 | 2,620.00 | 2,540.00 | 2,550.00 | 2,274.61 | 27,672 |
| 2022-10-19 | 2,620.00 | 2,660.00 | 2,615.00 | 2,620.00 | 2,337.05 | 26,531 |
| 2022-10-18 | 2,595.00 | 2,775.00 | 2,575.00 | 2,620.00 | 2,337.05 | 139,329 |
| 2022-10-17 | 2,490.00 | 2,540.00 | 2,450.00 | 2,520.00 | 2,247.85 | 38,088 |
| 2022-10-14 | 2,385.00 | 2,500.00 | 2,385.00 | 2,500.00 | 2,230.01 | 42,998 |
| 2022-10-13 | 2,515.00 | 2,515.00 | 2,265.00 | 2,360.00 | 2,105.13 | 96,672 |
| 2022-10-12 | 2,565.00 | 2,570.00 | 2,485.00 | 2,515.00 | 2,243.39 | 54,729 |
| 2022-10-11 | 2,725.00 | 2,735.00 | 2,555.00 | 2,570.00 | 2,292.45 | 63,818 |
| 2022-10-07 | 2,765.00 | 2,780.00 | 2,725.00 | 2,745.00 | 2,448.55 | 22,817 |
| 2022-10-06 | 2,665.00 | 2,785.00 | 2,665.00 | 2,765.00 | 2,466.39 | 27,085 |
| 2022-10-05 | 2,730.00 | 2,735.00 | 2,660.00 | 2,665.00 | 2,377.19 | 21,093 |
| 2022-10-04 | 2,575.00 | 2,700.00 | 2,575.00 | 2,700.00 | 2,408.41 | 35,882 |
| 2022-09-30 | 2,555.00 | 2,575.00 | 2,490.00 | 2,575.00 | 2,296.91 | 34,488 |
| 2022-09-29 | 2,535.00 | 2,640.00 | 2,535.00 | 2,575.00 | 2,296.91 | 41,493 |
| 2022-09-28 | 2,630.00 | 2,670.00 | 2,450.00 | 2,505.00 | 2,234.47 | 67,944 |
| 2022-09-27 | 2,610.00 | 2,690.00 | 2,575.00 | 2,655.00 | 2,368.27 | 67,921 |
| 2022-09-26 | 2,765.00 | 2,800.00 | 2,640.00 | 2,655.00 | 2,368.27 | 119,799 |
| 2022-09-23 | 2,880.00 | 2,900.00 | 2,820.00 | 2,855.00 | 2,546.67 | 30,299 |
| 2022-09-22 | 2,960.00 | 2,975.00 | 2,850.00 | 2,890.00 | 2,577.89 | 83,427 |
| 2022-09-21 | 2,945.00 | 3,035.00 | 2,940.00 | 2,960.00 | 2,640.33 | 42,317 |
| 2022-09-20 | 2,910.00 | 2,985.00 | 2,910.00 | 2,970.00 | 2,649.25 | 46,963 |
| 2022-09-19 | 3,095.00 | 3,100.00 | 2,935.00 | 2,935.00 | 2,618.03 | 67,225 |
| 2022-09-16 | 3,100.00 | 3,150.00 | 3,060.00 | 3,100.00 | 2,765.21 | 35,741 |
| 2022-09-15 | 3,130.00 | 3,175.00 | 3,100.00 | 3,150.00 | 2,809.81 | 38,171 |
| 2022-09-14 | 3,065.00 | 3,155.00 | 3,000.00 | 3,100.00 | 2,765.21 | 71,599 |
| 2022-09-13 | 3,100.00 | 3,140.00 | 3,075.00 | 3,115.00 | 2,778.59 | 30,019 |
| 2022-09-08 | 3,120.00 | 3,165.00 | 3,065.00 | 3,065.00 | 2,733.99 | 50,141 |
| 2022-09-07 | 3,210.00 | 3,210.00 | 3,080.00 | 3,120.00 | 2,783.05 | 86,379 |
| 2022-09-06 | 3,165.00 | 3,240.00 | 3,135.00 | 3,210.00 | 2,863.33 | 21,257 |
| 2022-09-05 | 3,135.00 | 3,230.00 | 3,135.00 | 3,165.00 | 2,823.19 | 52,627 |
| 2022-09-02 | 3,105.00 | 3,195.00 | 3,105.00 | 3,140.00 | 2,800.89 | 52,564 |
| 2022-09-01 | 3,160.00 | 3,175.00 | 3,075.00 | 3,105.00 | 2,769.67 | 77,274 |
| 2022-08-31 | 3,190.00 | 3,200.00 | 3,160.00 | 3,160.00 | 2,818.73 | 30,311 |
| 2022-08-30 | 3,100.00 | 3,205.00 | 3,080.00 | 3,195.00 | 2,849.95 | 44,951 |
| 2022-08-29 | 3,205.00 | 3,205.00 | 3,095.00 | 3,155.00 | 2,814.27 | 42,230 |
| 2022-08-26 | 3,260.00 | 3,320.00 | 3,205.00 | 3,240.00 | 2,890.09 | 60,141 |
| 2022-08-25 | 3,190.00 | 3,255.00 | 3,135.00 | 3,230.00 | 2,881.17 | 34,505 |
| 2022-08-24 | 3,140.00 | 3,195.00 | 3,130.00 | 3,170.00 | 2,827.65 | 25,462 |
| 2022-08-23 | 3,135.00 | 3,185.00 | 3,110.00 | 3,140.00 | 2,800.89 | 35,433 |
| 2022-08-22 | 3,230.00 | 3,300.00 | 3,165.00 | 3,165.00 | 2,823.19 | 65,977 |
| 2022-08-19 | 3,290.00 | 3,295.00 | 3,220.00 | 3,230.00 | 2,881.17 | 56,444 |
| 2022-08-18 | 3,260.00 | 3,305.00 | 3,210.00 | 3,275.00 | 2,921.31 | 77,344 |
| 2022-08-17 | 3,320.00 | 3,420.00 | 3,235.00 | 3,265.00 | 2,912.39 | 287,035 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 140.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.