Mobase Electronics Co.,Ltd. (KOSDAQ:012860)
South Korea · Delayed Price · Currency is KRW 3,760.00
-245.00 (-6.12%)
At close: Feb 6, 2026
Mobase Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3,785.00 | 3,910.00 | 3,590.00 | 3,760.00 | 3,760.00 | -6.12% | 2,410,166 |
| Feb 5, 2026 | 4,155.00 | 4,330.00 | 3,880.00 | 4,005.00 | 4,005.00 | -3.49% | 3,638,040 |
| Feb 4, 2026 | 4,195.00 | 4,405.00 | 4,065.00 | 4,150.00 | 4,150.00 | -2.01% | 3,572,879 |
| Feb 3, 2026 | 4,250.00 | 4,300.00 | 4,120.00 | 4,235.00 | 4,235.00 | 1.80% | 2,168,039 |
| Feb 2, 2026 | 4,200.00 | 4,330.00 | 4,000.00 | 4,160.00 | 4,160.00 | -3.14% | 3,036,212 |
| Jan 30, 2026 | 4,320.00 | 4,365.00 | 4,100.00 | 4,295.00 | 4,295.00 | -0.81% | 4,007,086 |
| Jan 29, 2026 | 4,400.00 | 4,465.00 | 4,190.00 | 4,330.00 | 4,330.00 | -1.14% | 5,633,611 |
| Jan 28, 2026 | 4,275.00 | 4,700.00 | 4,132.00 | 4,380.00 | 4,380.00 | 8.01% | 28,576,098 |
| Jan 27, 2026 | 3,810.00 | 4,280.00 | 3,805.00 | 4,055.00 | 4,055.00 | 1.76% | 10,351,590 |
| Jan 26, 2026 | 3,920.00 | 4,550.00 | 3,715.00 | 3,985.00 | 3,985.00 | -1.36% | 15,907,300 |
| Jan 23, 2026 | 4,210.00 | 4,845.00 | 3,880.00 | 4,040.00 | 4,040.00 | -7.02% | 20,236,915 |
| Jan 22, 2026 | 5,060.00 | 5,130.00 | 3,855.00 | 4,345.00 | 4,345.00 | -8.72% | 29,729,310 |
| Jan 21, 2026 | 5,390.00 | 5,720.00 | 4,650.00 | 4,760.00 | 4,760.00 | -16.78% | 13,941,523 |
| Jan 19, 2026 | 5,850.00 | 6,500.00 | 5,350.00 | 5,720.00 | 5,720.00 | 0.70% | 32,143,120 |
| Jan 16, 2026 | 5,680.00 | 5,680.00 | 4,570.00 | 5,680.00 | 5,680.00 | 29.98% | 28,806,935 |
| Jan 14, 2026 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 29.87% | 3,131,772 |
| Jan 13, 2026 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 29.92% | 2,999,204 |
| Jan 12, 2026 | 2,700.00 | 3,145.00 | 2,500.00 | 2,590.00 | 2,590.00 | 1.97% | 50,076,250 |
| Jan 9, 2026 | 2,210.00 | 2,540.00 | 2,120.00 | 2,540.00 | 2,540.00 | 29.79% | 40,196,471 |
| Jan 8, 2026 | 1,510.00 | 1,957.00 | 1,509.00 | 1,957.00 | 1,957.00 | 29.95% | 34,422,310 |
| Jan 7, 2026 | 1,416.00 | 1,557.00 | 1,416.00 | 1,506.00 | 1,506.00 | 5.31% | 3,030,045 |
| Jan 6, 2026 | 1,437.00 | 1,479.00 | 1,413.00 | 1,430.00 | 1,430.00 | -0.69% | 313,405 |
| Jan 5, 2026 | 1,422.00 | 1,441.00 | 1,421.00 | 1,440.00 | 1,440.00 | 1.41% | 293,673 |
| Jan 2, 2026 | 1,395.00 | 1,421.00 | 1,390.00 | 1,420.00 | 1,420.00 | 1.79% | 246,919 |
| Dec 30, 2025 | 1,383.00 | 1,407.00 | 1,376.00 | 1,395.00 | 1,395.00 | 0.36% | 104,782 |
| Dec 29, 2025 | 1,382.00 | 1,396.00 | 1,362.00 | 1,390.00 | 1,390.00 | 0.65% | 90,512 |
| Dec 26, 2025 | 1,382.00 | 1,397.00 | 1,370.00 | 1,381.00 | 1,381.00 | - | 84,404 |
| Dec 24, 2025 | 1,380.00 | 1,395.00 | 1,363.00 | 1,381.00 | 1,381.00 | 0.07% | 163,539 |
| Dec 23, 2025 | 1,392.00 | 1,403.00 | 1,361.00 | 1,380.00 | 1,380.00 | -0.79% | 124,319 |
| Dec 22, 2025 | 1,370.00 | 1,391.00 | 1,340.00 | 1,391.00 | 1,391.00 | 1.90% | 192,429 |
| Dec 19, 2025 | 1,356.00 | 1,369.00 | 1,312.00 | 1,365.00 | 1,365.00 | 0.66% | 79,747 |
| Dec 18, 2025 | 1,361.00 | 1,370.00 | 1,348.00 | 1,356.00 | 1,356.00 | -0.29% | 37,098 |
| Dec 17, 2025 | 1,346.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | 0.97% | 45,172 |
| Dec 16, 2025 | 1,375.00 | 1,379.00 | 1,345.00 | 1,347.00 | 1,347.00 | -2.04% | 67,764 |
| Dec 15, 2025 | 1,371.00 | 1,379.00 | 1,354.00 | 1,375.00 | 1,375.00 | 0.29% | 86,626 |
| Dec 12, 2025 | 1,368.00 | 1,374.00 | 1,358.00 | 1,371.00 | 1,371.00 | 0.29% | 61,511 |
| Dec 11, 2025 | 1,362.00 | 1,383.00 | 1,351.00 | 1,367.00 | 1,367.00 | 0.37% | 77,105 |
| Dec 10, 2025 | 1,372.00 | 1,374.00 | 1,356.00 | 1,362.00 | 1,362.00 | -0.73% | 60,456 |
| Dec 9, 2025 | 1,372.00 | 1,375.00 | 1,350.00 | 1,372.00 | 1,372.00 | - | 54,970 |
| Dec 8, 2025 | 1,376.00 | 1,386.00 | 1,357.00 | 1,372.00 | 1,372.00 | -0.22% | 102,823 |
| Dec 5, 2025 | 1,366.00 | 1,383.00 | 1,350.00 | 1,375.00 | 1,375.00 | 0.66% | 90,735 |
| Dec 4, 2025 | 1,349.00 | 1,382.00 | 1,345.00 | 1,366.00 | 1,366.00 | 1.26% | 169,801 |
| Dec 3, 2025 | 1,348.00 | 1,358.00 | 1,338.00 | 1,349.00 | 1,349.00 | 0.07% | 81,921 |
| Dec 2, 2025 | 1,335.00 | 1,362.00 | 1,330.00 | 1,348.00 | 1,348.00 | 0.97% | 87,948 |
| Dec 1, 2025 | 1,334.00 | 1,354.00 | 1,333.00 | 1,335.00 | 1,335.00 | 0.07% | 62,935 |
| Nov 28, 2025 | 1,317.00 | 1,341.00 | 1,317.00 | 1,334.00 | 1,334.00 | 1.29% | 126,387 |
| Nov 27, 2025 | 1,311.00 | 1,325.00 | 1,307.00 | 1,317.00 | 1,317.00 | 0.77% | 100,302 |
| Nov 26, 2025 | 1,310.00 | 1,325.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.83% | 104,761 |
| Nov 25, 2025 | 1,311.00 | 1,335.00 | 1,311.00 | 1,318.00 | 1,318.00 | -0.15% | 69,919 |
| Nov 24, 2025 | 1,313.00 | 1,359.00 | 1,308.00 | 1,320.00 | 1,320.00 | 0.08% | 131,933 |