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%WTI103.44▲ 3.99%
← 101330.KQ stock page

Mobase Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-193,630.003,630.003,545.003,560.003,175.5474,850
2022-05-183,650.003,720.003,640.003,660.003,264.74123,089
2022-05-173,550.003,635.003,535.003,615.003,224.6087,208
2022-05-163,515.003,725.003,515.003,550.003,166.62421,045
2022-05-133,490.003,545.003,490.003,505.003,126.4838,431
2022-05-123,570.003,590.003,480.003,490.003,113.1073,575
2022-05-113,560.003,625.003,555.003,590.003,202.3049,100
2022-05-103,495.003,575.003,395.003,565.003,180.00148,336
2022-05-093,625.003,645.003,530.003,530.003,148.7870,726
2022-05-063,660.003,705.003,600.003,625.003,233.5252,535
2022-05-043,725.003,730.003,675.003,680.003,282.5848,500
2022-05-033,685.003,725.003,670.003,695.003,295.9662,256
2022-05-023,610.003,665.003,590.003,660.003,264.7453,993
2022-04-293,565.003,645.003,565.003,615.003,224.6065,788
2022-04-283,580.003,635.003,505.003,565.003,180.00123,295
2022-04-273,560.003,585.003,540.003,580.003,193.3842,612
2022-04-263,585.003,670.003,585.003,635.003,242.4444,945
2022-04-253,620.003,640.003,575.003,595.003,206.7651,481
2022-04-223,640.003,680.003,615.003,680.003,282.5858,486
2022-04-213,690.003,690.003,645.003,670.003,273.6665,380
2022-04-203,605.003,680.003,605.003,650.003,255.8274,692
2022-04-193,545.003,630.003,545.003,625.003,233.5277,518
2022-04-183,640.003,655.003,580.003,580.003,193.38111,656
2022-04-153,610.003,650.003,570.003,640.003,246.90121,606
2022-04-143,785.004,140.003,600.003,600.003,211.223,982,026
2022-04-133,535.003,610.003,530.003,575.003,188.9237,913
2022-04-123,550.003,555.003,500.003,555.003,171.0846,327
2022-04-113,480.003,615.003,480.003,590.003,202.3067,185
2022-04-083,540.003,570.003,505.003,540.003,157.7055,927
2022-04-073,600.003,650.003,530.003,540.003,157.7095,064
2022-04-063,710.003,725.003,630.003,655.003,260.2891,496
2022-04-053,745.003,790.003,725.003,725.003,322.7255,341
2022-04-043,780.003,780.003,705.003,750.003,345.0278,091
2022-04-013,790.003,820.003,730.003,780.003,371.78102,169
2022-03-313,705.003,770.003,695.003,765.003,358.4090,792
2022-03-303,740.003,740.003,685.003,705.003,304.8851,230
2022-03-293,700.003,765.003,695.003,720.003,318.2672,804
2022-03-283,675.003,735.003,645.003,720.003,318.26116,763
2022-03-253,670.003,685.003,625.003,670.003,273.6667,146
2022-03-243,615.003,670.003,610.003,655.003,260.2861,303
2022-03-233,640.003,670.003,600.003,660.003,264.74161,985
2022-03-223,610.003,640.003,580.003,625.003,233.5269,766
2022-03-213,605.003,640.003,575.003,620.003,229.0677,234
2022-03-183,610.003,610.003,535.003,575.003,188.9283,743
2022-03-173,570.003,600.003,550.003,565.003,180.0085,091
2022-03-163,450.003,540.003,440.003,535.003,153.2491,849
2022-03-153,420.003,510.003,390.003,415.003,046.20146,565
2022-03-143,490.003,490.003,385.003,420.003,050.66110,721
2022-03-113,465.003,490.003,420.003,490.003,113.10110,845
2022-03-103,360.003,595.003,360.003,470.003,095.26293,313
2022-03-083,475.003,495.003,420.003,425.003,055.12197,072
2022-03-073,635.003,635.003,525.003,525.003,144.32112,942
2022-03-043,705.003,710.003,630.003,640.003,246.90171,387
2022-03-033,770.004,140.003,685.003,700.003,300.421,849,623
2022-03-023,620.003,650.003,585.003,625.003,233.5299,341
2022-02-283,610.003,645.003,550.003,620.003,229.0666,123
2022-02-253,570.003,625.003,565.003,600.003,211.2282,481
2022-02-243,625.003,655.003,505.003,550.003,166.62156,021
2022-02-233,665.003,700.003,620.003,655.003,260.2875,656
2022-02-223,790.003,790.003,635.003,665.003,269.20119,602
← NewerPage 19 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.