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
2022-02-223,790.003,790.003,635.003,665.003,269.20119,602
2022-02-213,860.003,860.003,765.003,825.003,411.9251,753
2022-02-183,770.003,890.003,670.003,870.003,452.06157,684
2022-02-173,770.003,840.003,560.003,725.003,322.72128,967
2022-02-163,640.003,735.003,640.003,735.003,331.6466,065
2022-02-153,650.003,995.003,555.003,570.003,184.46301,305
2022-02-143,775.003,775.003,585.003,650.003,255.82165,940
2022-02-113,980.003,990.003,790.003,795.003,385.16150,566
2022-02-104,070.004,075.003,975.003,980.003,550.18113,198
2022-02-093,970.004,060.003,970.004,060.003,621.5476,747
2022-02-084,065.004,165.003,910.003,950.003,523.42169,904
2022-02-074,080.004,080.003,940.004,065.003,626.0093,413
2022-02-043,930.004,065.003,895.004,065.003,626.00218,707
2022-02-033,850.003,945.003,795.003,930.003,505.58167,579
2022-01-283,625.003,785.003,550.003,760.003,353.94143,560
2022-01-273,880.003,880.003,625.003,665.003,269.20236,598
2022-01-263,775.003,975.003,775.003,830.003,416.38186,743
2022-01-253,990.004,010.003,720.003,795.003,385.16339,915
2022-01-244,080.004,115.003,960.004,010.003,576.94262,787
2022-01-214,140.004,225.004,060.004,180.003,728.58288,353
2022-01-203,930.004,240.003,930.004,140.003,692.90779,127
2022-01-193,905.004,005.003,875.003,930.003,505.58288,694
2022-01-184,195.004,230.003,875.003,905.003,483.28711,730
2022-01-174,315.004,710.004,175.004,235.003,777.642,946,209
2022-01-144,310.004,375.004,235.004,270.003,808.86323,607
2022-01-134,430.004,465.004,350.004,350.003,880.22913,987
2022-01-123,945.004,670.003,925.004,395.003,920.368,498,884
2022-01-114,070.004,100.003,820.003,905.003,483.28172,214
2022-01-104,080.004,115.003,985.004,105.003,661.68184,971
2022-01-073,955.004,500.003,945.004,065.003,626.001,631,270
2022-01-063,880.003,950.003,825.003,890.003,469.90121,115
2022-01-054,055.004,055.003,875.003,890.003,469.90210,700
2022-01-044,065.004,090.004,025.004,055.003,617.0880,987
2022-01-034,145.004,145.004,050.004,070.003,630.4688,929
2021-12-304,165.004,195.004,100.004,155.003,706.2899,824
2021-12-294,225.004,225.004,165.004,200.003,746.4285,036
2021-12-284,105.004,260.004,105.004,225.003,768.72230,773
2021-12-274,185.004,185.004,085.004,085.003,643.8475,017
2021-12-244,200.004,220.004,160.004,180.003,728.5897,461
2021-12-234,220.004,250.004,200.004,205.003,750.88162,150
2021-12-224,180.004,290.004,180.004,185.003,733.04175,716
2021-12-214,080.004,195.004,055.004,175.003,724.12144,193
2021-12-204,185.004,300.004,080.004,100.003,657.22287,184
2021-12-174,295.004,295.004,135.004,230.003,773.18221,385
2021-12-164,210.004,450.004,205.004,285.003,822.24530,376
2021-12-154,150.004,240.004,110.004,205.003,750.88296,827
2021-12-144,095.004,215.004,055.004,150.003,701.82404,939
2021-12-133,860.004,310.003,860.004,085.003,643.841,860,425
2021-12-103,680.003,825.003,675.003,800.003,389.62168,200
2021-12-093,530.003,715.003,515.003,680.003,282.5880,404
2021-12-083,550.003,620.003,520.003,530.003,148.7876,444
2021-12-073,600.003,610.003,530.003,550.003,166.6296,634
2021-12-063,520.003,660.003,475.003,555.003,171.08239,726
2021-12-033,445.003,445.003,380.003,425.003,055.1253,519
2021-12-023,210.003,405.003,210.003,390.003,023.9076,496
2021-12-013,150.003,320.003,150.003,300.002,943.61120,254
2021-11-303,415.003,470.003,195.003,205.002,858.87249,248
2021-11-293,400.003,505.003,380.003,440.003,068.50121,046
2021-11-263,705.003,725.003,535.003,540.003,157.70175,873
2021-11-253,845.003,875.003,740.003,740.003,336.1099,026
← NewerPage 20 of 21 · 1,230 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.