Mobase Electronics Co.,Ltd. (KOSDAQ:012860)
South Korea
· Delayed Price · Currency is KRW 4,055.00
-5.00 (-0.12%)
At close: Mar 6, 2026
Mobase Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,980.00 | 4,220.00 | 3,830.00 | 4,055.00 | 4,055.00 | -0.12% | 3,331,735 |
| Mar 5, 2026 | 4,110.00 | 4,320.00 | 3,900.00 | 4,060.00 | 4,060.00 | 12.78% | 5,346,551 |
| Mar 4, 2026 | 4,070.00 | 4,275.00 | 3,540.00 | 3,600.00 | 3,600.00 | -16.96% | 5,986,145 |
| Mar 3, 2026 | 4,805.00 | 5,020.00 | 4,325.00 | 4,335.00 | 4,335.00 | -13.65% | 6,868,017 |
| Feb 27, 2026 | 4,880.00 | 5,340.00 | 4,705.00 | 5,020.00 | 5,020.00 | - | 24,972,260 |
| Feb 26, 2026 | 5,280.00 | 5,580.00 | 4,675.00 | 5,020.00 | 5,020.00 | 0.40% | 51,294,370 |
| Feb 25, 2026 | 3,945.00 | 5,000.00 | 3,885.00 | 5,000.00 | 5,000.00 | 29.87% | 24,233,626 |
| Feb 24, 2026 | 3,930.00 | 3,970.00 | 3,825.00 | 3,850.00 | 3,850.00 | -3.27% | 2,025,389 |
| Feb 23, 2026 | 4,085.00 | 4,325.00 | 3,935.00 | 3,980.00 | 3,980.00 | -0.25% | 4,388,853 |
| Feb 20, 2026 | 3,955.00 | 4,045.00 | 3,850.00 | 3,990.00 | 3,990.00 | 0.38% | 2,047,075 |
| Feb 19, 2026 | 3,895.00 | 4,030.00 | 3,750.00 | 3,975.00 | 3,975.00 | 2.05% | 2,011,545 |
| Feb 13, 2026 | 3,760.00 | 3,965.00 | 3,730.00 | 3,895.00 | 3,895.00 | 0.39% | 1,470,090 |
| Feb 12, 2026 | 4,000.00 | 4,030.00 | 3,850.00 | 3,880.00 | 3,880.00 | -4.67% | 2,434,550 |
| Feb 11, 2026 | 4,450.00 | 4,665.00 | 4,050.00 | 4,070.00 | 4,070.00 | 9.12% | 14,530,541 |
| Feb 10, 2026 | 3,620.00 | 3,730.00 | 3,520.00 | 3,730.00 | 3,730.00 | 4.48% | 2,155,251 |
| Feb 9, 2026 | 3,900.00 | 3,900.00 | 3,535.00 | 3,570.00 | 3,570.00 | -5.05% | 2,966,174 |
| Feb 6, 2026 | 3,785.00 | 3,910.00 | 3,590.00 | 3,760.00 | 3,760.00 | -6.12% | 2,410,166 |
| Feb 5, 2026 | 4,155.00 | 4,330.00 | 3,880.00 | 4,005.00 | 4,005.00 | -3.49% | 3,638,040 |
| Feb 4, 2026 | 4,195.00 | 4,405.00 | 4,065.00 | 4,150.00 | 4,150.00 | -2.01% | 3,572,879 |
| Feb 3, 2026 | 4,250.00 | 4,300.00 | 4,120.00 | 4,235.00 | 4,235.00 | 1.80% | 2,168,039 |
| Feb 2, 2026 | 4,200.00 | 4,330.00 | 4,000.00 | 4,160.00 | 4,160.00 | -3.14% | 3,036,212 |
| Jan 30, 2026 | 4,320.00 | 4,365.00 | 4,100.00 | 4,295.00 | 4,295.00 | -0.81% | 4,007,086 |
| Jan 29, 2026 | 4,400.00 | 4,465.00 | 4,190.00 | 4,330.00 | 4,330.00 | -1.14% | 5,633,611 |
| Jan 28, 2026 | 4,275.00 | 4,700.00 | 4,132.00 | 4,380.00 | 4,380.00 | 8.01% | 28,576,098 |
| Jan 27, 2026 | 3,810.00 | 4,280.00 | 3,805.00 | 4,055.00 | 4,055.00 | 1.76% | 10,351,590 |
| Jan 26, 2026 | 3,920.00 | 4,550.00 | 3,715.00 | 3,985.00 | 3,985.00 | -1.36% | 15,907,300 |
| Jan 23, 2026 | 4,210.00 | 4,845.00 | 3,880.00 | 4,040.00 | 4,040.00 | -7.02% | 20,236,915 |
| Jan 22, 2026 | 5,060.00 | 5,130.00 | 3,855.00 | 4,345.00 | 4,345.00 | -8.72% | 29,729,310 |
| Jan 21, 2026 | 5,390.00 | 5,720.00 | 4,650.00 | 4,760.00 | 4,760.00 | -16.78% | 13,941,523 |
| Jan 19, 2026 | 5,850.00 | 6,500.00 | 5,350.00 | 5,720.00 | 5,720.00 | 0.70% | 32,143,120 |
| Jan 16, 2026 | 5,680.00 | 5,680.00 | 4,570.00 | 5,680.00 | 5,680.00 | 29.98% | 28,806,935 |
| Jan 14, 2026 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 29.87% | 3,131,772 |
| Jan 13, 2026 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 29.92% | 2,999,204 |
| Jan 12, 2026 | 2,700.00 | 3,145.00 | 2,500.00 | 2,590.00 | 2,590.00 | 1.97% | 50,076,250 |
| Jan 9, 2026 | 2,210.00 | 2,540.00 | 2,120.00 | 2,540.00 | 2,540.00 | 29.79% | 40,196,471 |
| Jan 8, 2026 | 1,510.00 | 1,957.00 | 1,509.00 | 1,957.00 | 1,957.00 | 29.95% | 34,422,310 |
| Jan 7, 2026 | 1,416.00 | 1,557.00 | 1,416.00 | 1,506.00 | 1,506.00 | 5.31% | 3,030,045 |
| Jan 6, 2026 | 1,437.00 | 1,479.00 | 1,413.00 | 1,430.00 | 1,430.00 | -0.69% | 313,405 |
| Jan 5, 2026 | 1,422.00 | 1,441.00 | 1,421.00 | 1,440.00 | 1,440.00 | 1.41% | 293,673 |
| Jan 2, 2026 | 1,395.00 | 1,421.00 | 1,390.00 | 1,420.00 | 1,420.00 | 1.79% | 246,919 |
| Dec 30, 2025 | 1,383.00 | 1,407.00 | 1,376.00 | 1,395.00 | 1,395.00 | 0.36% | 104,782 |
| Dec 29, 2025 | 1,382.00 | 1,396.00 | 1,362.00 | 1,390.00 | 1,390.00 | 0.65% | 90,512 |
| Dec 26, 2025 | 1,382.00 | 1,397.00 | 1,370.00 | 1,381.00 | 1,381.00 | - | 84,404 |
| Dec 24, 2025 | 1,380.00 | 1,395.00 | 1,363.00 | 1,381.00 | 1,381.00 | 0.07% | 163,539 |
| Dec 23, 2025 | 1,392.00 | 1,403.00 | 1,361.00 | 1,380.00 | 1,380.00 | -0.79% | 124,319 |
| Dec 22, 2025 | 1,370.00 | 1,391.00 | 1,340.00 | 1,391.00 | 1,391.00 | 1.90% | 192,429 |
| Dec 19, 2025 | 1,356.00 | 1,369.00 | 1,312.00 | 1,365.00 | 1,365.00 | 0.66% | 79,747 |
| Dec 18, 2025 | 1,361.00 | 1,370.00 | 1,348.00 | 1,356.00 | 1,356.00 | -0.29% | 37,098 |
| Dec 17, 2025 | 1,346.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | 0.97% | 45,172 |
| Dec 16, 2025 | 1,375.00 | 1,379.00 | 1,345.00 | 1,347.00 | 1,347.00 | -2.04% | 67,764 |
| Dec 15, 2025 | 1,371.00 | 1,379.00 | 1,354.00 | 1,375.00 | 1,375.00 | 0.29% | 86,626 |
| Dec 12, 2025 | 1,368.00 | 1,374.00 | 1,358.00 | 1,371.00 | 1,371.00 | 0.29% | 61,511 |
| Dec 11, 2025 | 1,362.00 | 1,383.00 | 1,351.00 | 1,367.00 | 1,367.00 | 0.37% | 77,105 |
| Dec 10, 2025 | 1,372.00 | 1,374.00 | 1,356.00 | 1,362.00 | 1,362.00 | -0.73% | 60,456 |
| Dec 9, 2025 | 1,372.00 | 1,375.00 | 1,350.00 | 1,372.00 | 1,372.00 | - | 54,970 |
| Dec 8, 2025 | 1,376.00 | 1,386.00 | 1,357.00 | 1,372.00 | 1,372.00 | -0.22% | 102,823 |
| Dec 5, 2025 | 1,366.00 | 1,383.00 | 1,350.00 | 1,375.00 | 1,375.00 | 0.66% | 90,735 |
| Dec 4, 2025 | 1,349.00 | 1,382.00 | 1,345.00 | 1,366.00 | 1,366.00 | 1.26% | 169,801 |
| Dec 3, 2025 | 1,348.00 | 1,358.00 | 1,338.00 | 1,349.00 | 1,349.00 | 0.07% | 81,921 |
| Dec 2, 2025 | 1,335.00 | 1,362.00 | 1,330.00 | 1,348.00 | 1,348.00 | 0.97% | 87,948 |
| Dec 1, 2025 | 1,334.00 | 1,354.00 | 1,333.00 | 1,335.00 | 1,335.00 | 0.07% | 62,935 |
| Nov 28, 2025 | 1,317.00 | 1,341.00 | 1,317.00 | 1,334.00 | 1,334.00 | 1.29% | 126,387 |
| Nov 27, 2025 | 1,311.00 | 1,325.00 | 1,307.00 | 1,317.00 | 1,317.00 | 0.77% | 100,302 |
| Nov 26, 2025 | 1,310.00 | 1,325.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.83% | 104,761 |
| Nov 25, 2025 | 1,311.00 | 1,335.00 | 1,311.00 | 1,318.00 | 1,318.00 | -0.15% | 69,919 |
| Nov 24, 2025 | 1,313.00 | 1,359.00 | 1,308.00 | 1,320.00 | 1,320.00 | 0.08% | 131,933 |
| Nov 21, 2025 | 1,329.00 | 1,329.00 | 1,312.00 | 1,319.00 | 1,319.00 | -1.57% | 74,882 |
| Nov 20, 2025 | 1,337.00 | 1,359.00 | 1,331.00 | 1,340.00 | 1,340.00 | 0.22% | 92,036 |
| Nov 19, 2025 | 1,352.00 | 1,353.00 | 1,312.00 | 1,337.00 | 1,337.00 | -1.11% | 48,819 |
| Nov 18, 2025 | 1,366.00 | 1,390.00 | 1,350.00 | 1,352.00 | 1,352.00 | -2.73% | 55,174 |
| Nov 17, 2025 | 1,384.00 | 1,398.00 | 1,371.00 | 1,390.00 | 1,390.00 | 0.43% | 73,226 |
| Nov 14, 2025 | 1,387.00 | 1,400.00 | 1,370.00 | 1,384.00 | 1,384.00 | -0.29% | 156,253 |
| Nov 13, 2025 | 1,342.00 | 1,389.00 | 1,342.00 | 1,388.00 | 1,388.00 | 2.89% | 181,023 |
| Nov 12, 2025 | 1,346.00 | 1,372.00 | 1,341.00 | 1,349.00 | 1,349.00 | 0.22% | 56,194 |
| Nov 11, 2025 | 1,340.00 | 1,362.00 | 1,340.00 | 1,346.00 | 1,346.00 | -0.44% | 102,772 |
| Nov 10, 2025 | 1,298.00 | 1,398.00 | 1,288.00 | 1,352.00 | 1,352.00 | 5.05% | 406,125 |
| Nov 7, 2025 | 1,290.00 | 1,291.00 | 1,272.00 | 1,287.00 | 1,287.00 | -1.00% | 84,950 |
| Nov 6, 2025 | 1,279.00 | 1,300.00 | 1,268.00 | 1,300.00 | 1,300.00 | 1.96% | 143,570 |
| Nov 5, 2025 | 1,315.00 | 1,315.00 | 1,262.00 | 1,275.00 | 1,275.00 | -3.04% | 362,527 |
| Nov 4, 2025 | 1,318.00 | 1,327.00 | 1,309.00 | 1,315.00 | 1,315.00 | -0.30% | 145,269 |
| Nov 3, 2025 | 1,357.00 | 1,365.00 | 1,318.00 | 1,319.00 | 1,319.00 | -2.80% | 394,408 |
| Oct 31, 2025 | 1,360.00 | 1,374.00 | 1,326.00 | 1,357.00 | 1,357.00 | 1.50% | 255,250 |
| Oct 30, 2025 | 1,350.00 | 1,388.00 | 1,329.00 | 1,337.00 | 1,337.00 | 2.45% | 574,855 |
| Oct 29, 2025 | 1,318.00 | 1,324.00 | 1,304.00 | 1,305.00 | 1,305.00 | -0.91% | 98,087 |
| Oct 28, 2025 | 1,336.00 | 1,336.00 | 1,317.00 | 1,317.00 | 1,317.00 | -1.42% | 126,662 |
| Oct 27, 2025 | 1,349.00 | 1,349.00 | 1,326.00 | 1,336.00 | 1,336.00 | 0.07% | 98,068 |
| Oct 24, 2025 | 1,336.00 | 1,339.00 | 1,327.00 | 1,335.00 | 1,335.00 | -0.07% | 53,269 |
| Oct 23, 2025 | 1,356.00 | 1,356.00 | 1,331.00 | 1,336.00 | 1,336.00 | -1.47% | 114,168 |
| Oct 22, 2025 | 1,353.00 | 1,360.00 | 1,333.00 | 1,356.00 | 1,356.00 | 0.22% | 40,500 |
| Oct 21, 2025 | 1,341.00 | 1,370.00 | 1,337.00 | 1,353.00 | 1,353.00 | 0.52% | 79,723 |
| Oct 20, 2025 | 1,350.00 | 1,360.00 | 1,313.00 | 1,346.00 | 1,346.00 | - | 115,747 |
| Oct 17, 2025 | 1,366.00 | 1,374.00 | 1,341.00 | 1,346.00 | 1,346.00 | -1.46% | 88,444 |
| Oct 16, 2025 | 1,349.00 | 1,410.00 | 1,349.00 | 1,366.00 | 1,366.00 | 1.26% | 231,373 |
| Oct 15, 2025 | 1,300.00 | 1,356.00 | 1,300.00 | 1,349.00 | 1,349.00 | 3.77% | 127,475 |
| Oct 14, 2025 | 1,292.00 | 1,312.00 | 1,292.00 | 1,300.00 | 1,300.00 | - | 61,110 |
| Oct 13, 2025 | 1,300.00 | 1,315.00 | 1,283.00 | 1,300.00 | 1,300.00 | -0.23% | 82,757 |
| Oct 10, 2025 | 1,350.00 | 1,350.00 | 1,301.00 | 1,303.00 | 1,303.00 | -2.03% | 106,556 |
| Oct 2, 2025 | 1,310.00 | 1,334.00 | 1,307.00 | 1,330.00 | 1,330.00 | 1.53% | 104,642 |
| Oct 1, 2025 | 1,324.00 | 1,331.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 74,023 |
| Sep 30, 2025 | 1,344.00 | 1,355.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.89% | 61,609 |