Skip to main content
Mobase Electronics Co.,Ltd. (KOSDAQ:012860)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,070.00
+80.00 (2.01%)
At close: Apr 28, 2026

Mobase Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,015.004,500.003,820.004,070.004,070.002.01%13,002,409
Apr 27, 20263,840.004,145.003,820.003,990.003,990.006.68%4,640,773
Apr 24, 20263,695.003,900.003,625.003,740.003,740.000.27%1,595,469
Apr 23, 20263,815.003,885.003,680.003,730.003,730.00-2.10%1,421,724
Apr 22, 20263,865.003,870.003,755.003,810.003,810.00-1.55%934,195
Apr 21, 20263,820.003,980.003,690.003,870.003,870.002.11%2,506,621
Apr 20, 20263,855.003,880.003,745.003,790.003,790.00-2.94%1,294,526
Apr 17, 20264,050.004,070.003,790.003,905.003,905.00-2.86%2,314,484
Apr 16, 20263,600.004,280.003,600.004,020.004,020.0013.72%11,892,385
Apr 15, 20263,600.003,650.003,515.003,535.003,535.000.14%1,156,697
Apr 14, 20263,600.003,620.003,505.003,530.003,530.001.00%1,055,642
Apr 13, 20263,455.003,540.003,410.003,495.003,495.00-3.85%1,168,786
Apr 10, 20263,680.003,795.003,560.003,635.003,635.00-0.14%964,670
Apr 9, 20263,805.003,820.003,620.003,640.003,640.00-4.71%1,220,162
Apr 8, 20263,635.003,850.003,600.003,820.003,820.0010.25%2,227,705
Apr 7, 20263,565.003,700.003,450.003,465.003,465.00-2.26%1,102,871
Apr 6, 20263,600.003,605.003,460.003,545.003,545.00-1.66%1,276,424
Apr 3, 20263,760.003,780.003,530.003,605.003,605.000.56%1,638,960
Apr 2, 20263,855.004,170.003,475.003,585.003,585.00-2.45%7,608,717
Apr 1, 20263,400.003,850.003,400.003,675.003,675.0012.21%4,980,171
Mar 31, 20263,460.003,550.003,200.003,275.003,275.00-8.26%2,358,088
Mar 30, 20263,210.003,955.003,165.003,570.003,570.005.62%11,602,644
Mar 27, 20263,300.003,420.003,250.003,380.003,380.00-0.44%1,331,794
Mar 26, 20263,610.003,615.003,330.003,395.003,395.00-6.22%1,271,286
Mar 25, 20263,710.003,755.003,560.003,620.003,620.00-1.76%1,576,945
Mar 24, 20263,840.003,840.003,610.003,685.003,685.001.80%978,812
Mar 23, 20263,815.003,815.003,610.003,620.003,620.00-7.06%1,471,175
Mar 20, 20263,850.004,000.003,730.003,895.003,895.002.50%1,785,337
Mar 19, 20263,790.003,900.003,750.003,800.003,800.00-2.56%1,431,742
Mar 18, 20263,915.003,965.003,810.003,900.003,900.001.56%1,559,081
Mar 17, 20264,050.004,250.003,840.003,840.003,840.00-2.54%3,387,605
Mar 16, 20264,035.004,045.003,900.003,940.003,940.00-2.35%1,427,516
Mar 13, 20263,850.004,130.003,800.004,035.004,035.000.50%1,699,828
Mar 12, 20264,070.004,085.003,880.004,015.004,015.00-1.35%1,780,824
Mar 11, 20264,150.004,500.003,950.004,070.004,070.005.44%6,988,572
Mar 10, 20263,880.004,015.003,780.003,860.003,860.003.21%2,474,673
Mar 9, 20263,705.003,785.003,560.003,740.003,740.00-7.77%2,792,982
Mar 6, 20263,980.004,220.003,830.004,055.004,055.00-0.12%3,331,735
Mar 5, 20264,110.004,320.003,900.004,060.004,060.0012.78%5,346,551
Mar 4, 20264,070.004,275.003,540.003,600.003,600.00-16.96%5,986,145
Mar 3, 20264,805.005,020.004,325.004,335.004,335.00-13.65%6,868,017
Feb 27, 20264,880.005,340.004,705.005,020.005,020.00-24,972,260
Feb 26, 20265,280.005,580.004,675.005,020.005,020.000.40%51,294,370
Feb 25, 20263,945.005,000.003,885.005,000.005,000.0029.87%24,233,626
Feb 24, 20263,930.003,970.003,825.003,850.003,850.00-3.27%2,025,389
Feb 23, 20264,085.004,325.003,935.003,980.003,980.00-0.25%4,388,853
Feb 20, 20263,955.004,045.003,850.003,990.003,990.000.38%2,047,075
Feb 19, 20263,895.004,030.003,750.003,975.003,975.002.05%2,011,545
Feb 13, 20263,760.003,965.003,730.003,895.003,895.000.39%1,470,090
Feb 12, 20264,000.004,030.003,850.003,880.003,880.00-4.67%2,434,550
Feb 11, 20264,450.004,665.004,050.004,070.004,070.009.12%14,530,541
Feb 10, 20263,620.003,730.003,520.003,730.003,730.004.48%2,155,251
Feb 9, 20263,900.003,900.003,535.003,570.003,570.00-5.05%2,966,174
Feb 6, 20263,785.003,910.003,590.003,760.003,760.00-6.12%2,410,166
Feb 5, 20264,155.004,330.003,880.004,005.004,005.00-3.49%3,638,040
Feb 4, 20264,195.004,405.004,065.004,150.004,150.00-2.01%3,572,879
Feb 3, 20264,250.004,300.004,120.004,235.004,235.001.80%2,168,039
Feb 2, 20264,200.004,330.004,000.004,160.004,160.00-3.14%3,036,212
Jan 30, 20264,320.004,365.004,100.004,295.004,295.00-0.81%4,007,086
Jan 29, 20264,400.004,465.004,190.004,330.004,330.00-1.14%5,633,611
Jan 28, 20264,275.004,700.004,132.004,380.004,380.008.01%28,576,098
Jan 27, 20263,810.004,280.003,805.004,055.004,055.001.76%10,351,590
Jan 26, 20263,920.004,550.003,715.003,985.003,985.00-1.36%15,907,300
Jan 23, 20264,210.004,845.003,880.004,040.004,040.00-7.02%20,236,915
Jan 22, 20265,060.005,130.003,855.004,345.004,345.00-8.72%29,729,310
Jan 21, 20265,390.005,720.004,650.004,760.004,760.00-16.78%13,941,523
Jan 19, 20265,850.006,500.005,350.005,720.005,720.000.70%32,143,120
Jan 16, 20265,680.005,680.004,570.005,680.005,680.0029.98%28,806,935
Jan 14, 20264,370.004,370.004,370.004,370.004,370.0029.87%3,131,772
Jan 13, 20263,365.003,365.003,365.003,365.003,365.0029.92%2,999,204
Jan 12, 20262,700.003,145.002,500.002,590.002,590.001.97%50,076,250
Jan 9, 20262,210.002,540.002,120.002,540.002,540.0029.79%40,196,471
Jan 8, 20261,510.001,957.001,509.001,957.001,957.0029.95%34,422,310
Jan 7, 20261,416.001,557.001,416.001,506.001,506.005.31%3,030,045
Jan 6, 20261,437.001,479.001,413.001,430.001,430.00-0.69%313,405
Jan 5, 20261,422.001,441.001,421.001,440.001,440.001.41%293,673
Jan 2, 20261,395.001,421.001,390.001,420.001,420.001.79%246,919
Dec 30, 20251,383.001,407.001,376.001,395.001,395.000.36%104,782
Dec 29, 20251,382.001,396.001,362.001,390.001,390.000.65%90,512
Dec 26, 20251,382.001,397.001,370.001,381.001,381.00-84,404
Dec 24, 20251,380.001,395.001,363.001,381.001,381.000.07%163,539
Dec 23, 20251,392.001,403.001,361.001,380.001,380.00-0.79%124,319
Dec 22, 20251,370.001,391.001,340.001,391.001,391.001.90%192,429
Dec 19, 20251,356.001,369.001,312.001,365.001,365.000.66%79,747
Dec 18, 20251,361.001,370.001,348.001,356.001,356.00-0.29%37,098
Dec 17, 20251,346.001,365.001,345.001,360.001,360.000.97%45,172
Dec 16, 20251,375.001,379.001,345.001,347.001,347.00-2.04%67,764
Dec 15, 20251,371.001,379.001,354.001,375.001,375.000.29%86,626
Dec 12, 20251,368.001,374.001,358.001,371.001,371.000.29%61,511
Dec 11, 20251,362.001,383.001,351.001,367.001,367.000.37%77,105
Dec 10, 20251,372.001,374.001,356.001,362.001,362.00-0.73%60,456
Dec 9, 20251,372.001,375.001,350.001,372.001,372.00-54,970
Dec 8, 20251,376.001,386.001,357.001,372.001,372.00-0.22%102,823
Dec 5, 20251,366.001,383.001,350.001,375.001,375.000.66%90,735
Dec 4, 20251,349.001,382.001,345.001,366.001,366.001.26%169,801
Dec 3, 20251,348.001,358.001,338.001,349.001,349.000.07%81,921
Dec 2, 20251,335.001,362.001,330.001,348.001,348.000.97%87,948
Dec 1, 20251,334.001,354.001,333.001,335.001,335.000.07%62,935
Nov 28, 20251,317.001,341.001,317.001,334.001,334.001.29%126,387
Nov 27, 20251,311.001,325.001,307.001,317.001,317.000.77%100,302