Skip to main content
MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,220.00
+10.00 (0.19%)
At close: Mar 6, 2026

MOBASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,170.005,290.004,915.005,220.005,220.000.19%578,831
Mar 5, 20264,920.005,300.004,910.005,210.005,210.0015.01%658,995
Mar 4, 20265,200.005,400.004,400.004,530.004,530.00-18.82%1,044,909
Mar 3, 20265,560.005,820.005,410.005,580.005,580.00-4.62%938,332
Feb 27, 20266,050.006,150.005,700.005,850.005,850.00-6.25%1,890,213
Feb 26, 20266,700.006,980.006,200.006,240.006,240.00-10.60%5,886,196
Feb 25, 20265,470.006,980.005,410.006,980.006,980.0029.98%12,289,070
Feb 24, 20265,380.005,450.005,320.005,370.005,370.000.19%525,055
Feb 23, 20265,440.005,610.005,310.005,360.005,360.001.13%611,136
Feb 20, 20265,380.005,430.005,270.005,300.005,300.00-2.57%420,995
Feb 19, 20265,380.005,490.005,200.005,440.005,440.001.12%512,924
Feb 13, 20265,600.005,600.005,300.005,380.005,380.00-4.95%628,860
Feb 12, 20265,820.005,860.005,570.005,660.005,660.00-4.23%703,699
Feb 11, 20266,470.006,760.005,860.005,910.005,910.005.91%4,270,036
Feb 10, 20265,840.005,930.005,520.005,580.005,580.00-2.45%1,039,210
Feb 9, 20266,880.006,900.005,500.005,720.005,720.00-13.98%2,782,816
Feb 6, 20266,830.006,940.006,450.006,650.006,650.00-7.38%1,571,930
Feb 5, 20267,320.008,150.007,010.007,180.007,180.001.13%6,664,634
Feb 4, 20266,470.007,340.006,340.007,100.007,100.0010.08%3,222,073
Feb 3, 20266,590.006,600.006,070.006,450.006,450.001.26%1,393,792
Feb 2, 20266,780.007,130.006,170.006,370.006,370.00-8.35%2,146,584
Jan 30, 20266,620.007,080.006,390.006,950.006,950.002.51%1,899,483
Jan 29, 20266,490.006,880.006,240.006,780.006,780.005.94%3,119,289
Jan 28, 20265,800.006,890.005,710.006,400.006,400.0020.75%13,637,024
Jan 27, 20264,900.005,380.004,860.005,300.005,300.006.64%1,786,199
Jan 26, 20264,925.005,100.004,630.004,970.004,970.000.91%1,840,624
Jan 23, 20265,090.005,390.004,925.004,925.004,925.00-4.55%1,290,507
Jan 22, 20265,690.005,710.004,920.005,160.005,160.00-7.36%2,615,884
Jan 21, 20265,900.006,130.005,400.005,570.005,570.00-13.10%2,414,278
Jan 20, 20266,940.007,250.006,210.006,410.006,410.00-0.16%2,819,486
Jan 19, 20267,270.007,620.006,420.006,420.006,420.00-15.75%6,338,518
Jan 16, 20268,760.009,140.006,150.007,620.007,620.001.87%26,383,210
Jan 15, 20267,480.007,480.007,480.007,480.007,480.0029.86%842,730
Jan 14, 20265,470.005,760.005,400.005,760.005,760.0029.88%4,777,751
Jan 13, 20264,435.004,435.004,435.004,435.004,435.0029.87%835,076
Jan 12, 20263,610.003,730.003,415.003,415.003,415.00-3.80%1,750,376
Jan 9, 20263,460.003,900.003,350.003,550.003,550.004.72%9,112,461
Jan 8, 20263,220.003,775.003,190.003,390.003,390.005.28%10,430,120
Jan 7, 20263,255.003,275.003,200.003,220.003,220.00-1.38%101,195
Jan 6, 20263,220.003,265.003,190.003,265.003,265.001.40%40,628
Jan 5, 20263,240.003,250.003,180.003,220.003,220.00-0.31%35,447
Jan 2, 20263,230.003,235.003,200.003,230.003,230.000.47%20,595
Dec 30, 20253,205.003,250.003,200.003,215.003,215.000.31%34,193
Dec 29, 20253,230.003,300.003,170.003,205.003,205.00-0.62%38,279
Dec 26, 20253,180.003,240.003,165.003,225.003,225.000.78%37,387
Dec 24, 20253,205.003,260.003,155.003,200.003,200.00-0.16%34,173
Dec 23, 20253,245.003,280.003,195.003,205.003,205.00-1.08%58,354
Dec 22, 20253,200.003,250.003,200.003,240.003,240.001.41%25,154
Dec 19, 20253,160.003,200.003,140.003,195.003,195.001.11%77,405
Dec 18, 20253,140.003,190.003,140.003,160.003,160.00-0.47%18,830
Dec 17, 20253,145.003,175.003,135.003,175.003,175.001.11%28,693
Dec 16, 20253,185.003,185.003,115.003,140.003,140.00-1.26%43,384
Dec 15, 20253,185.003,200.003,150.003,180.003,180.000.16%9,809
Dec 12, 20253,155.003,175.003,135.003,175.003,175.000.95%31,027
Dec 11, 20253,135.003,180.003,130.003,145.003,145.000.48%8,343
Dec 10, 20253,130.003,165.003,090.003,130.003,130.00-24,196
Dec 9, 20253,165.003,165.003,120.003,130.003,130.00-1.11%15,834
Dec 8, 20253,165.003,220.003,135.003,165.003,165.00-0.31%44,499
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