Skip to main content
MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,175.00
+35.00 (1.11%)
At close: Dec 5, 2025

MOBASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,140.003,195.003,120.003,175.003,175.001.11%18,854
Dec 4, 20253,165.003,170.003,125.003,140.003,140.00-0.95%16,171
Dec 3, 20253,140.003,195.003,135.003,170.003,170.001.28%24,875
Dec 2, 20253,110.003,170.003,100.003,130.003,130.000.97%29,871
Dec 1, 20253,085.003,130.003,060.003,100.003,100.000.81%27,321
Nov 28, 20253,070.003,090.003,055.003,075.003,075.000.33%20,389
Nov 27, 20253,115.003,135.003,035.003,065.003,065.00-1.13%16,294
Nov 26, 20253,020.003,230.003,020.003,100.003,100.002.48%23,347
Nov 25, 20252,965.003,030.002,905.003,025.003,025.003.42%29,007
Nov 24, 20253,030.003,045.002,920.002,925.002,925.00-2.66%44,284
Nov 21, 20253,105.003,130.003,005.003,005.003,005.00-2.75%31,209
Nov 20, 20253,100.003,160.003,065.003,090.003,090.000.49%14,766
Nov 19, 20253,075.003,085.003,020.003,075.003,075.001.32%26,834
Nov 18, 20253,095.003,145.003,035.003,035.003,035.00-3.96%70,858
Nov 17, 20253,105.003,195.003,100.003,160.003,160.001.94%41,225
Nov 14, 20253,275.003,275.003,100.003,100.003,100.002.65%229,874
Nov 13, 20253,000.003,020.002,965.003,020.003,020.001.00%32,374
Nov 12, 20252,980.003,005.002,955.002,990.002,990.000.17%54,857
Nov 11, 20253,000.003,040.002,980.002,985.002,985.00-0.50%30,580
Nov 10, 20252,960.003,015.002,960.003,000.003,000.002.39%17,694
Nov 7, 20253,015.003,015.002,880.002,930.002,930.00-1.51%95,818
Nov 6, 20252,995.003,025.002,945.002,975.002,975.00-0.67%56,011
Nov 5, 20253,020.003,050.002,880.002,995.002,995.00-0.83%137,314
Nov 4, 20253,050.003,120.003,000.003,020.003,020.00-1.95%92,491
Nov 3, 20253,110.003,175.003,060.003,080.003,080.00-0.96%43,241
Oct 31, 20253,140.003,150.003,075.003,110.003,110.00-0.96%31,554
Oct 30, 20253,240.003,250.003,115.003,140.003,140.00-1.72%67,618
Oct 29, 20253,200.003,215.003,120.003,195.003,195.000.16%117,972
Oct 28, 20253,240.003,250.003,170.003,190.003,190.00-1.24%23,280
Oct 27, 20253,260.003,295.003,230.003,230.003,230.00-1.82%30,312
Oct 24, 20253,255.003,290.003,200.003,290.003,290.001.08%52,376
Oct 23, 20253,265.003,280.003,230.003,255.003,255.00-0.76%11,269
Oct 22, 20253,235.003,280.003,200.003,280.003,280.000.77%21,287
Oct 21, 20253,250.003,260.003,205.003,255.003,255.000.46%59,166
Oct 20, 20253,235.003,290.003,155.003,240.003,240.00-0.92%39,352
Oct 17, 20253,325.003,340.003,210.003,270.003,270.00-1.65%38,629
Oct 16, 20253,275.003,330.003,250.003,325.003,325.000.61%57,705
Oct 15, 20253,225.003,305.003,210.003,305.003,305.002.48%38,331
Oct 14, 20253,230.003,285.003,175.003,225.003,225.00-52,492
Oct 13, 20253,295.003,325.003,215.003,225.003,225.00-3.30%65,043
Oct 10, 20253,340.003,360.003,285.003,335.003,335.00-0.15%67,194
Oct 2, 20253,310.003,355.003,310.003,340.003,340.000.30%23,291
Oct 1, 20253,315.003,330.003,270.003,330.003,330.000.45%55,325
Sep 30, 20253,315.003,355.003,275.003,315.003,315.00-1.19%49,868
Sep 29, 20253,300.003,365.003,285.003,355.003,355.001.67%29,858
Sep 26, 20253,355.003,365.003,300.003,300.003,300.00-2.22%41,949
Sep 25, 20253,395.003,395.003,330.003,375.003,375.00-0.88%59,058
Sep 24, 20253,345.003,415.003,330.003,405.003,405.001.79%324,593
Sep 23, 20253,425.003,440.003,200.003,345.003,345.00-2.05%185,633
Sep 22, 20253,405.003,425.003,355.003,415.003,415.001.04%93,802
Sep 19, 20253,335.003,425.003,335.003,380.003,380.001.05%98,626
Sep 18, 20253,305.003,360.003,295.003,345.003,345.001.52%87,068
Sep 17, 20253,330.003,340.003,285.003,295.003,295.00-0.75%148,277
Sep 16, 20253,270.003,340.003,270.003,320.003,320.002.15%217,666
Sep 15, 20253,325.003,325.003,240.003,250.003,250.00-2.11%86,385
Sep 12, 20253,320.003,335.003,295.003,320.003,320.00-51,188
Sep 11, 20253,330.003,370.003,275.003,320.003,320.00-0.75%113,291
Sep 10, 20253,315.003,370.003,295.003,345.003,345.000.90%97,646
Sep 9, 20253,320.003,370.003,235.003,315.003,315.00-1.49%212,837
Sep 8, 20253,250.003,370.003,205.003,365.003,365.009.25%490,799
Sep 5, 20253,100.003,120.003,065.003,080.003,080.00-38,681
Sep 4, 20253,085.003,130.003,080.003,080.003,080.00-0.16%20,013
Sep 3, 20253,025.003,085.003,010.003,085.003,085.002.49%23,074
Sep 2, 20253,050.003,110.002,995.003,010.003,010.00-1.31%69,143
Sep 1, 20253,125.003,125.003,025.003,050.003,050.00-1.45%32,680
Aug 29, 20253,100.003,135.003,080.003,095.003,095.00-0.16%28,154
Aug 28, 20253,095.003,120.003,075.003,100.003,100.000.16%75,572
Aug 27, 20253,100.003,105.003,060.003,095.003,095.00-0.16%30,074
Aug 26, 20253,135.003,135.003,075.003,100.003,100.00-0.96%24,507
Aug 25, 20253,145.003,200.003,095.003,130.003,130.00-50,866
Aug 22, 20253,135.003,185.003,110.003,130.003,130.000.81%62,583
Aug 21, 20253,080.003,140.003,055.003,105.003,105.001.31%63,548
Aug 20, 20253,085.003,085.002,990.003,065.003,065.00-0.65%48,508
Aug 19, 20253,125.003,125.003,040.003,085.003,085.00-0.96%87,741
Aug 18, 20253,155.003,185.003,090.003,115.003,115.00-1.89%77,393
Aug 14, 20253,245.003,250.003,170.003,175.003,175.00-1.70%76,892
Aug 13, 20253,305.003,355.003,195.003,230.003,230.00-2.12%49,804
Aug 12, 20253,300.003,360.003,285.003,300.003,300.00-0.60%34,255
Aug 11, 20253,350.003,400.003,285.003,320.003,320.00-0.90%28,864
Aug 8, 20253,350.003,390.003,325.003,350.003,350.000.30%22,358
Aug 7, 20253,420.003,420.003,330.003,340.003,340.00-0.15%25,964
Aug 6, 20253,310.003,355.003,280.003,345.003,345.001.06%47,667
Aug 5, 20253,305.003,370.003,295.003,310.003,310.000.15%83,523
Aug 4, 20253,300.003,330.003,200.003,305.003,305.001.23%39,325
Aug 1, 20253,425.003,425.003,260.003,265.003,265.00-4.53%73,423
Jul 31, 20253,470.003,485.003,400.003,420.003,420.00-1.01%28,214
Jul 30, 20253,405.003,455.003,390.003,455.003,455.001.47%55,245
Jul 29, 20253,425.003,425.003,360.003,405.003,405.000.74%35,380
Jul 28, 20253,430.003,430.003,365.003,380.003,380.00-1.46%38,283
Jul 25, 20253,420.003,455.003,415.003,430.003,430.00-21,906
Jul 24, 20253,570.003,570.003,415.003,430.003,430.00-2.97%168,349
Jul 23, 20253,500.003,540.003,480.003,535.003,535.001.14%29,464
Jul 22, 20253,555.003,590.003,465.003,495.003,495.00-2.65%93,675
Jul 21, 20253,595.003,620.003,540.003,590.003,590.00-46,002
Jul 18, 20253,660.003,665.003,530.003,590.003,590.00-1.24%82,095
Jul 17, 20253,545.003,660.003,540.003,635.003,635.003.12%179,643
Jul 16, 20253,530.003,540.003,475.003,525.003,525.00-0.14%39,168
Jul 15, 20253,560.003,560.003,475.003,530.003,530.00-0.28%44,947
Jul 14, 20253,535.003,555.003,485.003,540.003,540.00-26,975
Jul 11, 20253,490.003,560.003,430.003,540.003,540.000.85%226,346