Mobase Electronics Co.,Ltd. (KOSDAQ:012860)
South Korea · Delayed Price · Currency is KRW 1,308.00
-22.00 (-1.65%)
Last updated: Oct 10, 2025, 2:23 PM KST
Mobase Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,350.00 | 1,350.00 | 1,301.00 | 1,303.00 | 1,303.00 | -2.03% | 106,556 |
| Oct 2, 2025 | 1,310.00 | 1,334.00 | 1,307.00 | 1,330.00 | 1,330.00 | 1.53% | 104,642 |
| Oct 1, 2025 | 1,324.00 | 1,331.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 74,023 |
| Sep 30, 2025 | 1,344.00 | 1,355.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.89% | 61,609 |
| Sep 29, 2025 | 1,365.00 | 1,375.00 | 1,349.00 | 1,349.00 | 1,349.00 | -0.37% | 54,635 |
| Sep 26, 2025 | 1,379.00 | 1,384.00 | 1,338.00 | 1,354.00 | 1,354.00 | -1.88% | 173,006 |
| Sep 25, 2025 | 1,307.00 | 1,380.00 | 1,307.00 | 1,380.00 | 1,380.00 | 5.59% | 216,689 |
| Sep 24, 2025 | 1,324.00 | 1,334.00 | 1,300.00 | 1,307.00 | 1,307.00 | -2.02% | 158,261 |
| Sep 23, 2025 | 1,356.00 | 1,360.00 | 1,322.00 | 1,334.00 | 1,334.00 | -1.55% | 177,331 |
| Sep 22, 2025 | 1,376.00 | 1,377.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.60% | 316,262 |
| Sep 19, 2025 | 1,395.00 | 1,396.00 | 1,376.00 | 1,377.00 | 1,377.00 | -1.29% | 89,244 |
| Sep 18, 2025 | 1,395.00 | 1,397.00 | 1,381.00 | 1,395.00 | 1,395.00 | - | 86,238 |
| 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 |