Mobase Electronics Co.,Ltd. (KOSDAQ:012860)
South Korea · Delayed Price · Currency is KRW 1,357.00
+20.00 (1.50%)
At close: Oct 31, 2025
Mobase Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,360.00 | 1,374.00 | 1,326.00 | 1,357.00 | 1,357.00 | 1.50% | 255,229 |
| Oct 30, 2025 | 1,350.00 | 1,388.00 | 1,329.00 | 1,337.00 | 1,337.00 | 2.45% | 574,855 |
| Oct 29, 2025 | 1,318.00 | 1,324.00 | 1,304.00 | 1,305.00 | 1,305.00 | -0.91% | 98,087 |
| Oct 28, 2025 | 1,336.00 | 1,336.00 | 1,317.00 | 1,317.00 | 1,317.00 | -1.42% | 126,662 |
| Oct 27, 2025 | 1,349.00 | 1,349.00 | 1,326.00 | 1,336.00 | 1,336.00 | 0.07% | 98,068 |
| Oct 24, 2025 | 1,336.00 | 1,339.00 | 1,327.00 | 1,335.00 | 1,335.00 | -0.07% | 53,269 |
| Oct 23, 2025 | 1,356.00 | 1,356.00 | 1,331.00 | 1,336.00 | 1,336.00 | -1.47% | 114,168 |
| Oct 22, 2025 | 1,353.00 | 1,360.00 | 1,333.00 | 1,356.00 | 1,356.00 | 0.22% | 40,500 |
| Oct 21, 2025 | 1,341.00 | 1,370.00 | 1,337.00 | 1,353.00 | 1,353.00 | 0.52% | 79,723 |
| Oct 20, 2025 | 1,350.00 | 1,360.00 | 1,313.00 | 1,346.00 | 1,346.00 | - | 115,747 |
| Oct 17, 2025 | 1,366.00 | 1,374.00 | 1,341.00 | 1,346.00 | 1,346.00 | -1.46% | 88,444 |
| Oct 16, 2025 | 1,349.00 | 1,410.00 | 1,349.00 | 1,366.00 | 1,366.00 | 1.26% | 231,373 |
| Oct 15, 2025 | 1,300.00 | 1,356.00 | 1,300.00 | 1,349.00 | 1,349.00 | 3.77% | 127,475 |
| Oct 14, 2025 | 1,292.00 | 1,312.00 | 1,292.00 | 1,300.00 | 1,300.00 | - | 61,110 |
| Oct 13, 2025 | 1,300.00 | 1,315.00 | 1,283.00 | 1,300.00 | 1,300.00 | -0.23% | 82,757 |
| 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 |