See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.48▲ 4.03%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,235.003,600.003,180.003,310.002,952.531,248,543
2022-08-123,195.003,225.003,150.003,220.002,872.2531,556
2022-08-113,180.003,225.003,180.003,185.002,841.0326,636
2022-08-103,205.003,215.003,145.003,180.002,836.5718,824
2022-08-093,195.003,270.003,180.003,215.002,867.7933,592
2022-08-083,190.003,250.003,170.003,230.002,881.1726,714
2022-08-053,230.003,230.003,170.003,190.002,845.4921,538
2022-08-043,150.003,225.003,150.003,210.002,863.3333,881
2022-08-033,120.003,300.003,100.003,150.002,809.81195,961
2022-08-023,170.003,170.003,095.003,120.002,783.0513,573
2022-08-013,205.003,205.003,150.003,160.002,818.7330,081
2022-07-293,170.003,215.003,150.003,175.002,832.1148,601
2022-07-283,120.003,175.003,110.003,170.002,827.6582,252
2022-07-273,035.003,150.003,035.003,120.002,783.0566,108
2022-07-263,070.003,085.003,040.003,085.002,751.8319,456
2022-07-253,055.003,070.003,010.003,070.002,738.4531,179
2022-07-223,070.003,090.003,045.003,050.002,720.6128,126
2022-07-213,050.003,070.003,030.003,070.002,738.4528,123
2022-07-203,090.003,090.003,025.003,035.002,707.2351,930
2022-07-192,990.003,050.002,990.003,050.002,720.6133,840
2022-07-183,005.003,020.002,955.003,020.002,693.8561,336
2022-07-152,960.003,150.002,925.002,960.002,640.33270,691
2022-07-142,925.002,925.002,865.002,920.002,604.6552,141
2022-07-133,020.003,320.002,870.002,900.002,586.811,000,751
2022-07-122,895.002,895.002,795.002,870.002,560.0549,525
2022-07-112,940.002,945.002,895.002,900.002,586.8125,200
2022-07-082,850.002,920.002,845.002,920.002,604.6536,552
2022-07-072,830.002,855.002,780.002,835.002,528.8314,537
2022-07-062,830.002,860.002,780.002,830.002,524.3718,146
2022-07-052,705.002,810.002,690.002,810.002,506.5338,206
2022-07-042,770.002,850.002,630.002,690.002,399.4941,216
2022-07-012,830.002,910.002,715.002,725.002,430.7133,355
2022-06-302,955.002,955.002,865.002,870.002,560.0526,943
2022-06-292,915.002,945.002,885.002,935.002,618.0327,691
2022-06-282,900.002,940.002,875.002,935.002,618.0328,315
2022-06-272,840.002,930.002,820.002,900.002,586.8132,849
2022-06-242,610.002,815.002,610.002,810.002,506.5372,516
2022-06-232,850.002,860.002,640.002,645.002,359.35127,346
2022-06-222,915.002,985.002,800.002,850.002,542.2183,817
2022-06-212,895.002,950.002,895.002,920.002,604.6545,654
2022-06-203,030.003,060.002,855.002,920.002,604.6582,514
2022-06-172,915.003,055.002,915.003,055.002,725.0748,627
2022-06-163,050.003,150.003,050.003,065.002,733.9943,976
2022-06-153,070.003,140.003,010.003,025.002,698.31118,023
2022-06-143,195.003,250.003,100.003,115.002,778.59129,980
2022-06-133,490.003,490.003,255.003,255.002,903.47113,529
2022-06-103,490.003,570.003,475.003,520.003,139.8683,709
2022-06-093,565.003,595.003,495.003,590.003,202.3053,532
2022-06-083,500.003,595.003,495.003,565.003,180.0043,477
2022-06-073,600.003,605.003,540.003,540.003,157.7040,167
2022-06-033,600.003,615.003,580.003,595.003,206.7630,301
2022-06-023,575.003,600.003,530.003,580.003,193.3828,567
2022-05-313,580.003,590.003,540.003,555.003,171.0833,788
2022-05-303,540.003,580.003,535.003,570.003,184.4615,144
2022-05-273,525.003,575.003,510.003,535.003,153.2424,631
2022-05-263,500.003,545.003,480.003,505.003,126.4829,604
2022-05-253,520.003,555.003,500.003,500.003,122.0239,396
2022-05-243,600.003,600.003,515.003,515.003,135.4057,043
2022-05-233,600.003,610.003,565.003,580.003,193.3829,869
2022-05-203,580.003,590.003,560.003,575.003,188.9233,095
← NewerPage 18 of 21 · 1,229 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.