Mobase Electronics Co.,Ltd. (KOSDAQ:012860)
South Korea · Delayed Price · Currency is KRW 2,300.00
+70.00 (3.14%)
At close: Jul 27, 2026
Mobase Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2,275.00 | 2,370.00 | 2,240.00 | 2,300.00 | 2,300.00 | 3.14% | 432,716 |
| Jul 24, 2026 | 2,330.00 | 2,355.00 | 2,200.00 | 2,230.00 | 2,230.00 | -6.11% | 409,329 |
| Jul 23, 2026 | 2,290.00 | 2,435.00 | 2,280.00 | 2,375.00 | 2,375.00 | 3.71% | 457,731 |
| Jul 22, 2026 | 2,335.00 | 2,495.00 | 2,290.00 | 2,290.00 | 2,290.00 | 4.09% | 591,469 |
| Jul 21, 2026 | 2,130.00 | 2,250.00 | 2,110.00 | 2,200.00 | 2,200.00 | 3.29% | 531,825 |
| Jul 20, 2026 | 2,125.00 | 2,240.00 | 2,125.00 | 2,130.00 | 2,130.00 | -4.48% | 416,232 |
| Jul 16, 2026 | 2,260.00 | 2,320.00 | 2,205.00 | 2,230.00 | 2,230.00 | -4.29% | 265,708 |
| Jul 15, 2026 | 2,245.00 | 2,345.00 | 2,245.00 | 2,330.00 | 2,330.00 | 4.72% | 400,633 |
| Jul 14, 2026 | 2,190.00 | 2,235.00 | 2,100.00 | 2,225.00 | 2,225.00 | 0.23% | 429,195 |
| Jul 13, 2026 | 2,415.00 | 2,525.00 | 2,210.00 | 2,220.00 | 2,220.00 | -9.02% | 491,928 |
| Jul 10, 2026 | 2,255.00 | 2,500.00 | 2,255.00 | 2,440.00 | 2,440.00 | 9.66% | 484,549 |
| Jul 9, 2026 | 2,235.00 | 2,335.00 | 2,200.00 | 2,225.00 | 2,225.00 | -2.20% | 494,299 |
| Jul 8, 2026 | 2,290.00 | 2,430.00 | 2,245.00 | 2,275.00 | 2,275.00 | -3.60% | 395,210 |
| Jul 7, 2026 | 2,470.00 | 2,515.00 | 2,305.00 | 2,360.00 | 2,360.00 | -5.41% | 364,793 |
| Jul 6, 2026 | 2,550.00 | 2,565.00 | 2,420.00 | 2,495.00 | 2,495.00 | -2.16% | 282,323 |
| Jul 3, 2026 | 2,460.00 | 2,550.00 | 2,370.00 | 2,550.00 | 2,550.00 | 3.66% | 379,879 |
| Jul 2, 2026 | 2,580.00 | 2,590.00 | 2,435.00 | 2,460.00 | 2,460.00 | -5.38% | 442,316 |
| Jul 1, 2026 | 2,600.00 | 2,685.00 | 2,500.00 | 2,600.00 | 2,600.00 | 0.19% | 463,997 |
| Jun 30, 2026 | 2,650.00 | 2,675.00 | 2,545.00 | 2,595.00 | 2,595.00 | -2.08% | 407,946 |
| Jun 29, 2026 | 2,430.00 | 2,765.00 | 2,415.00 | 2,650.00 | 2,650.00 | 8.83% | 679,899 |
| Jun 26, 2026 | 2,600.00 | 2,620.00 | 2,385.00 | 2,435.00 | 2,435.00 | -5.44% | 707,532 |
| Jun 25, 2026 | 2,660.00 | 2,735.00 | 2,560.00 | 2,575.00 | 2,575.00 | -3.20% | 590,057 |
| Jun 24, 2026 | 2,540.00 | 2,695.00 | 2,540.00 | 2,660.00 | 2,660.00 | 3.30% | 749,575 |
| Jun 23, 2026 | 2,800.00 | 2,830.00 | 2,550.00 | 2,575.00 | 2,575.00 | -8.04% | 967,536 |
| Jun 22, 2026 | 2,890.00 | 3,010.00 | 2,750.00 | 2,800.00 | 2,800.00 | -5.25% | 693,580 |
| Jun 19, 2026 | 3,070.00 | 3,100.00 | 2,885.00 | 2,955.00 | 2,955.00 | -2.80% | 778,795 |
| Jun 18, 2026 | 3,160.00 | 3,230.00 | 3,025.00 | 3,040.00 | 3,040.00 | -3.80% | 449,969 |
| Jun 17, 2026 | 3,205.00 | 3,230.00 | 3,075.00 | 3,160.00 | 3,160.00 | -2.32% | 547,826 |
| Jun 16, 2026 | 3,215.00 | 3,280.00 | 3,070.00 | 3,235.00 | 3,235.00 | 1.89% | 714,123 |
| Jun 15, 2026 | 3,225.00 | 3,260.00 | 3,095.00 | 3,175.00 | 3,175.00 | 1.44% | 716,467 |
| Jun 12, 2026 | 3,110.00 | 3,220.00 | 3,040.00 | 3,130.00 | 3,130.00 | 4.68% | 806,964 |
| Jun 11, 2026 | 2,860.00 | 2,990.00 | 2,810.00 | 2,990.00 | 2,990.00 | 1.53% | 614,937 |
| Jun 10, 2026 | 2,970.00 | 3,075.00 | 2,880.00 | 2,945.00 | 2,945.00 | -3.92% | 683,394 |
| Jun 9, 2026 | 2,980.00 | 3,125.00 | 2,965.00 | 3,065.00 | 3,065.00 | 4.25% | 694,203 |
| Jun 8, 2026 | 2,930.00 | 3,035.00 | 2,850.00 | 2,940.00 | 2,940.00 | -7.98% | 1,148,869 |
| Jun 5, 2026 | 3,265.00 | 3,285.00 | 3,110.00 | 3,195.00 | 3,195.00 | -3.62% | 1,190,291 |
| Jun 4, 2026 | 3,185.00 | 3,495.00 | 3,185.00 | 3,315.00 | 3,315.00 | -2.93% | 979,820 |
| Jun 2, 2026 | 3,635.00 | 3,675.00 | 3,390.00 | 3,415.00 | 3,415.00 | -5.92% | 1,360,259 |
| Jun 1, 2026 | 3,910.00 | 3,950.00 | 3,630.00 | 3,630.00 | 3,630.00 | -7.16% | 2,101,925 |
| May 29, 2026 | 4,020.00 | 4,095.00 | 3,760.00 | 3,910.00 | 3,910.00 | 0.39% | 1,683,273 |
| May 28, 2026 | 4,200.00 | 4,215.00 | 3,780.00 | 3,895.00 | 3,895.00 | -5.23% | 2,556,747 |
| May 27, 2026 | 4,400.00 | 4,400.00 | 4,040.00 | 4,110.00 | 4,110.00 | -6.80% | 2,605,544 |
| May 26, 2026 | 4,575.00 | 4,735.00 | 4,365.00 | 4,410.00 | 4,410.00 | -0.90% | 2,928,689 |
| May 22, 2026 | 4,490.00 | 4,610.00 | 4,300.00 | 4,450.00 | 4,450.00 | -1.11% | 1,935,697 |
| May 21, 2026 | 4,245.00 | 4,535.00 | 4,245.00 | 4,500.00 | 4,500.00 | 7.91% | 2,926,793 |
| May 20, 2026 | 4,220.00 | 4,325.00 | 4,035.00 | 4,170.00 | 4,170.00 | -3.47% | 2,370,881 |
| May 19, 2026 | 4,450.00 | 4,525.00 | 4,190.00 | 4,320.00 | 4,320.00 | -4.74% | 2,533,985 |
| May 18, 2026 | 4,600.00 | 4,685.00 | 4,290.00 | 4,535.00 | 4,535.00 | -2.47% | 3,150,988 |
| May 15, 2026 | 5,150.00 | 5,350.00 | 4,580.00 | 4,650.00 | 4,650.00 | -10.58% | 7,946,529 |
| May 14, 2026 | 5,910.00 | 5,930.00 | 5,160.00 | 5,200.00 | 5,200.00 | -9.25% | 8,432,677 |