Mobase Electronics Co.,Ltd. (KOSDAQ:012860)
South Korea · Delayed Price · Currency is KRW 1,392.00
-3.00 (-0.22%)
Last updated: Sep 18, 2025, 1:45 PM KST
Mobase Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,395.00 | 1,397.00 | 1,381.00 | 1,395.00 | 1,395.00 | - | 86,136 |
| Sep 17, 2025 | 1,393.00 | 1,395.00 | 1,377.00 | 1,395.00 | 1,395.00 | 0.14% | 61,803 |
| Sep 16, 2025 | 1,382.00 | 1,394.00 | 1,374.00 | 1,393.00 | 1,393.00 | 0.94% | 155,941 |
| Sep 15, 2025 | 1,394.00 | 1,400.00 | 1,368.00 | 1,380.00 | 1,380.00 | -0.93% | 160,102 |
| Sep 12, 2025 | 1,391.00 | 1,400.00 | 1,390.00 | 1,393.00 | 1,393.00 | 0.14% | 74,161 |
| Sep 11, 2025 | 1,407.00 | 1,407.00 | 1,389.00 | 1,391.00 | 1,391.00 | -0.29% | 62,387 |
| Sep 10, 2025 | 1,399.00 | 1,399.00 | 1,389.00 | 1,395.00 | 1,395.00 | - | 48,471 |
| Sep 9, 2025 | 1,393.00 | 1,400.00 | 1,389.00 | 1,395.00 | 1,395.00 | -0.21% | 51,869 |
| Sep 8, 2025 | 1,400.00 | 1,403.00 | 1,390.00 | 1,398.00 | 1,398.00 | 0.14% | 93,336 |
| Sep 5, 2025 | 1,403.00 | 1,404.00 | 1,390.00 | 1,396.00 | 1,396.00 | -0.21% | 46,133 |
| Sep 4, 2025 | 1,407.00 | 1,407.00 | 1,394.00 | 1,399.00 | 1,399.00 | 0.07% | 24,480 |
| Sep 3, 2025 | 1,393.00 | 1,398.00 | 1,379.00 | 1,398.00 | 1,398.00 | 0.36% | 107,729 |
| Sep 2, 2025 | 1,388.00 | 1,394.00 | 1,383.00 | 1,393.00 | 1,393.00 | 0.36% | 29,898 |
| Sep 1, 2025 | 1,402.00 | 1,402.00 | 1,382.00 | 1,388.00 | 1,388.00 | -1.00% | 53,943 |
| Aug 29, 2025 | 1,436.00 | 1,436.00 | 1,396.00 | 1,402.00 | 1,402.00 | -0.99% | 133,628 |
| Aug 28, 2025 | 1,444.00 | 1,444.00 | 1,415.00 | 1,416.00 | 1,416.00 | -0.91% | 52,972 |
| Aug 27, 2025 | 1,448.00 | 1,448.00 | 1,418.00 | 1,429.00 | 1,429.00 | -0.14% | 35,798 |
| Aug 26, 2025 | 1,448.00 | 1,448.00 | 1,421.00 | 1,431.00 | 1,431.00 | -0.63% | 26,557 |
| Aug 25, 2025 | 1,449.00 | 1,449.00 | 1,430.00 | 1,440.00 | 1,440.00 | 0.35% | 30,843 |
| Aug 22, 2025 | 1,440.00 | 1,453.00 | 1,421.00 | 1,435.00 | 1,435.00 | 0.28% | 80,962 |
| Aug 21, 2025 | 1,405.00 | 1,439.00 | 1,405.00 | 1,431.00 | 1,431.00 | 1.49% | 65,050 |
| Aug 20, 2025 | 1,443.00 | 1,443.00 | 1,400.00 | 1,410.00 | 1,410.00 | -2.02% | 118,615 |
| Aug 19, 2025 | 1,440.00 | 1,449.00 | 1,419.00 | 1,439.00 | 1,439.00 | -0.07% | 62,020 |
| Aug 18, 2025 | 1,452.00 | 1,454.00 | 1,423.00 | 1,440.00 | 1,440.00 | -0.83% | 88,887 |
| Aug 14, 2025 | 1,460.00 | 1,588.00 | 1,432.00 | 1,452.00 | 1,452.00 | 0.14% | 1,450,791 |
| Aug 13, 2025 | 1,445.00 | 1,471.00 | 1,430.00 | 1,450.00 | 1,450.00 | 0.35% | 99,511 |
| Aug 12, 2025 | 1,437.00 | 1,450.00 | 1,424.00 | 1,445.00 | 1,445.00 | 1.47% | 65,011 |
| Aug 11, 2025 | 1,421.00 | 1,446.00 | 1,418.00 | 1,424.00 | 1,424.00 | 0.21% | 58,994 |
| Aug 8, 2025 | 1,439.00 | 1,445.00 | 1,407.00 | 1,421.00 | 1,421.00 | 0.07% | 77,392 |
| Aug 7, 2025 | 1,435.00 | 1,435.00 | 1,412.00 | 1,420.00 | 1,420.00 | -0.14% | 35,454 |
| Aug 6, 2025 | 1,425.00 | 1,433.00 | 1,406.00 | 1,422.00 | 1,422.00 | 0.49% | 39,276 |
| Aug 5, 2025 | 1,419.00 | 1,434.00 | 1,406.00 | 1,415.00 | 1,415.00 | 0.93% | 57,996 |
| Aug 4, 2025 | 1,394.00 | 1,417.00 | 1,380.00 | 1,402.00 | 1,402.00 | 0.57% | 60,168 |
| Aug 1, 2025 | 1,444.00 | 1,444.00 | 1,384.00 | 1,394.00 | 1,394.00 | -3.19% | 187,789 |
| Jul 31, 2025 | 1,465.00 | 1,472.00 | 1,416.00 | 1,440.00 | 1,440.00 | -0.89% | 115,433 |
| Jul 30, 2025 | 1,430.00 | 1,510.00 | 1,419.00 | 1,453.00 | 1,453.00 | 1.61% | 203,260 |
| Jul 29, 2025 | 1,420.00 | 1,442.00 | 1,408.00 | 1,430.00 | 1,430.00 | -0.07% | 180,905 |
| Jul 28, 2025 | 1,478.00 | 1,478.00 | 1,420.00 | 1,431.00 | 1,431.00 | -1.78% | 218,662 |
| Jul 25, 2025 | 1,489.00 | 1,489.00 | 1,454.00 | 1,457.00 | 1,457.00 | -0.95% | 168,295 |
| Jul 24, 2025 | 1,500.00 | 1,509.00 | 1,470.00 | 1,471.00 | 1,471.00 | -1.74% | 147,030 |
| Jul 23, 2025 | 1,486.00 | 1,510.00 | 1,485.00 | 1,497.00 | 1,497.00 | 0.94% | 157,708 |
| Jul 22, 2025 | 1,506.00 | 1,507.00 | 1,477.00 | 1,483.00 | 1,483.00 | -1.46% | 121,483 |
| Jul 21, 2025 | 1,497.00 | 1,508.00 | 1,493.00 | 1,505.00 | 1,505.00 | 0.53% | 121,449 |
| Jul 18, 2025 | 1,511.00 | 1,513.00 | 1,493.00 | 1,497.00 | 1,497.00 | -0.86% | 124,954 |
| Jul 17, 2025 | 1,508.00 | 1,513.00 | 1,495.00 | 1,510.00 | 1,510.00 | 0.13% | 85,377 |
| Jul 16, 2025 | 1,519.00 | 1,519.00 | 1,496.00 | 1,508.00 | 1,508.00 | -0.26% | 153,282 |
| Jul 15, 2025 | 1,513.00 | 1,530.00 | 1,497.00 | 1,512.00 | 1,512.00 | 0.73% | 114,042 |
| Jul 14, 2025 | 1,512.00 | 1,514.00 | 1,495.00 | 1,501.00 | 1,501.00 | -0.27% | 97,155 |
| Jul 11, 2025 | 1,524.00 | 1,524.00 | 1,493.00 | 1,505.00 | 1,505.00 | - | 150,115 |
| Jul 10, 2025 | 1,499.00 | 1,523.00 | 1,498.00 | 1,505.00 | 1,505.00 | 1.01% | 129,505 |