Skip to main content
MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,875.00
-65.00 (-1.32%)
Apr 29, 2026, 3:30 PM KST

MOBASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,890.005,180.004,800.004,940.004,940.001.13%556,562
Apr 27, 20264,865.005,040.004,865.004,885.004,885.001.45%288,385
Apr 24, 20264,780.004,865.004,730.004,815.004,815.00-0.10%156,960
Apr 23, 20265,060.005,060.004,800.004,820.004,820.00-2.63%149,365
Apr 22, 20264,895.004,950.004,815.004,950.004,950.001.12%121,215
Apr 21, 20264,905.004,960.004,800.004,895.004,895.00-0.31%148,812
Apr 20, 20264,970.004,995.004,780.004,910.004,910.00-1.21%108,256
Apr 17, 20265,030.005,040.004,850.004,970.004,970.00-1.19%194,869
Apr 16, 20264,910.005,400.004,870.005,030.005,030.002.86%949,265
Apr 15, 20264,815.004,895.004,735.004,890.004,890.002.95%323,038
Apr 14, 20264,705.004,780.004,680.004,750.004,750.001.60%143,024
Apr 13, 20264,555.004,720.004,485.004,675.004,675.000.54%80,043
Apr 10, 20264,615.004,740.004,550.004,650.004,650.002.88%108,728
Apr 9, 20264,705.004,705.004,510.004,520.004,520.00-4.14%103,059
Apr 8, 20264,650.004,770.004,460.004,715.004,715.004.66%223,920
Apr 7, 20264,505.004,700.004,420.004,505.004,505.00-0.11%191,636
Apr 6, 20264,440.004,550.004,330.004,510.004,510.001.92%115,395
Apr 3, 20264,465.004,580.004,350.004,425.004,425.000.23%120,843
Apr 2, 20264,780.004,820.004,335.004,415.004,415.00-5.46%412,422
Apr 1, 20264,420.004,800.004,420.004,670.004,670.007.73%256,323
Mar 31, 20264,370.004,485.004,305.004,335.004,335.00-3.02%138,940
Mar 30, 20264,520.004,920.004,350.004,470.004,470.00-2.51%708,728
Mar 27, 20264,505.004,680.004,320.004,585.004,585.001.66%167,048
Mar 26, 20264,735.004,745.004,510.004,510.004,510.00-4.75%140,449
Mar 25, 20264,665.004,750.004,450.004,735.004,735.001.50%119,836
Mar 24, 20264,735.004,760.004,545.004,665.004,665.002.08%92,236
Mar 23, 20264,925.004,925.004,535.004,570.004,570.00-7.58%256,751
Mar 20, 20264,925.004,975.004,830.004,945.004,945.000.41%142,911
Mar 19, 20264,835.004,975.004,785.004,925.004,925.00-1.70%192,729
Mar 18, 20264,960.005,060.004,930.005,010.005,010.001.73%182,685
Mar 17, 20265,050.005,200.004,925.004,925.004,925.00-0.30%441,026
Mar 16, 20265,070.005,070.004,905.004,940.004,940.00-2.56%172,667
Mar 13, 20265,000.005,290.004,920.005,070.005,070.00-0.98%213,873
Mar 12, 20265,120.005,230.005,020.005,120.005,120.00-0.97%186,966
Mar 11, 20265,310.005,780.005,070.005,170.005,170.00-0.58%921,678
Mar 10, 20265,270.005,330.005,130.005,200.005,200.002.97%229,174
Mar 9, 20264,820.005,220.004,780.005,050.005,050.00-3.26%405,700
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