MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea · Delayed Price · Currency is KRW 4,425.00
+10.00 (0.23%)
Apr 3, 2026, 3:30 PM KST
MOBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4,465.00 | 4,580.00 | 4,350.00 | 4,425.00 | 4,425.00 | 0.23% | 120,843 |
| Apr 2, 2026 | 4,780.00 | 4,820.00 | 4,335.00 | 4,415.00 | 4,415.00 | -5.46% | 412,422 |
| Apr 1, 2026 | 4,420.00 | 4,800.00 | 4,420.00 | 4,670.00 | 4,670.00 | 7.73% | 256,323 |
| Mar 31, 2026 | 4,370.00 | 4,485.00 | 4,305.00 | 4,335.00 | 4,335.00 | -3.02% | 138,940 |
| Mar 30, 2026 | 4,520.00 | 4,920.00 | 4,350.00 | 4,470.00 | 4,470.00 | -2.51% | 708,728 |
| Mar 27, 2026 | 4,505.00 | 4,680.00 | 4,320.00 | 4,585.00 | 4,585.00 | 1.66% | 167,048 |
| Mar 26, 2026 | 4,735.00 | 4,745.00 | 4,510.00 | 4,510.00 | 4,510.00 | -4.75% | 140,449 |
| Mar 25, 2026 | 4,665.00 | 4,750.00 | 4,450.00 | 4,735.00 | 4,735.00 | 1.50% | 119,836 |
| Mar 24, 2026 | 4,735.00 | 4,760.00 | 4,545.00 | 4,665.00 | 4,665.00 | 2.08% | 92,236 |
| Mar 23, 2026 | 4,925.00 | 4,925.00 | 4,535.00 | 4,570.00 | 4,570.00 | -7.58% | 256,751 |
| Mar 20, 2026 | 4,925.00 | 4,975.00 | 4,830.00 | 4,945.00 | 4,945.00 | 0.41% | 142,911 |
| Mar 19, 2026 | 4,835.00 | 4,975.00 | 4,785.00 | 4,925.00 | 4,925.00 | -1.70% | 192,729 |
| Mar 18, 2026 | 4,960.00 | 5,060.00 | 4,930.00 | 5,010.00 | 5,010.00 | 1.73% | 182,685 |
| Mar 17, 2026 | 5,050.00 | 5,200.00 | 4,925.00 | 4,925.00 | 4,925.00 | -0.30% | 441,026 |
| Mar 16, 2026 | 5,070.00 | 5,070.00 | 4,905.00 | 4,940.00 | 4,940.00 | -2.56% | 172,667 |
| Mar 13, 2026 | 5,000.00 | 5,290.00 | 4,920.00 | 5,070.00 | 5,070.00 | -0.98% | 213,873 |
| Mar 12, 2026 | 5,120.00 | 5,230.00 | 5,020.00 | 5,120.00 | 5,120.00 | -0.97% | 186,966 |
| Mar 11, 2026 | 5,310.00 | 5,780.00 | 5,070.00 | 5,170.00 | 5,170.00 | -0.58% | 921,678 |
| Mar 10, 2026 | 5,270.00 | 5,330.00 | 5,130.00 | 5,200.00 | 5,200.00 | 2.97% | 229,174 |
| Mar 9, 2026 | 4,820.00 | 5,220.00 | 4,780.00 | 5,050.00 | 5,050.00 | -3.26% | 405,700 |
| Mar 6, 2026 | 5,170.00 | 5,290.00 | 4,915.00 | 5,220.00 | 5,220.00 | 0.19% | 578,831 |
| Mar 5, 2026 | 4,920.00 | 5,300.00 | 4,910.00 | 5,210.00 | 5,210.00 | 15.01% | 658,995 |
| Mar 4, 2026 | 5,200.00 | 5,400.00 | 4,400.00 | 4,530.00 | 4,530.00 | -18.82% | 1,044,909 |
| Mar 3, 2026 | 5,560.00 | 5,820.00 | 5,410.00 | 5,580.00 | 5,580.00 | -4.62% | 938,332 |
| Feb 27, 2026 | 6,050.00 | 6,150.00 | 5,700.00 | 5,850.00 | 5,850.00 | -6.25% | 1,890,213 |
| Feb 26, 2026 | 6,700.00 | 6,980.00 | 6,200.00 | 6,240.00 | 6,240.00 | -10.60% | 5,886,196 |
| Feb 25, 2026 | 5,470.00 | 6,980.00 | 5,410.00 | 6,980.00 | 6,980.00 | 29.98% | 12,289,070 |
| Feb 24, 2026 | 5,380.00 | 5,450.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.19% | 525,055 |
| Feb 23, 2026 | 5,440.00 | 5,610.00 | 5,310.00 | 5,360.00 | 5,360.00 | 1.13% | 611,136 |
| Feb 20, 2026 | 5,380.00 | 5,430.00 | 5,270.00 | 5,300.00 | 5,300.00 | -2.57% | 420,995 |
| Feb 19, 2026 | 5,380.00 | 5,490.00 | 5,200.00 | 5,440.00 | 5,440.00 | 1.12% | 512,924 |
| Feb 13, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,380.00 | 5,380.00 | -4.95% | 628,860 |
| Feb 12, 2026 | 5,820.00 | 5,860.00 | 5,570.00 | 5,660.00 | 5,660.00 | -4.23% | 703,699 |
| Feb 11, 2026 | 6,470.00 | 6,760.00 | 5,860.00 | 5,910.00 | 5,910.00 | 5.91% | 4,270,036 |
| Feb 10, 2026 | 5,840.00 | 5,930.00 | 5,520.00 | 5,580.00 | 5,580.00 | -2.45% | 1,039,210 |
| Feb 9, 2026 | 6,880.00 | 6,900.00 | 5,500.00 | 5,720.00 | 5,720.00 | -13.98% | 2,782,816 |
| Feb 6, 2026 | 6,830.00 | 6,940.00 | 6,450.00 | 6,650.00 | 6,650.00 | -7.38% | 1,571,930 |
| Feb 5, 2026 | 7,320.00 | 8,150.00 | 7,010.00 | 7,180.00 | 7,180.00 | 1.13% | 6,664,634 |
| Feb 4, 2026 | 6,470.00 | 7,340.00 | 6,340.00 | 7,100.00 | 7,100.00 | 10.08% | 3,222,073 |
| Feb 3, 2026 | 6,590.00 | 6,600.00 | 6,070.00 | 6,450.00 | 6,450.00 | 1.26% | 1,393,792 |
| Feb 2, 2026 | 6,780.00 | 7,130.00 | 6,170.00 | 6,370.00 | 6,370.00 | -8.35% | 2,146,584 |
| Jan 30, 2026 | 6,620.00 | 7,080.00 | 6,390.00 | 6,950.00 | 6,950.00 | 2.51% | 1,899,483 |
| Jan 29, 2026 | 6,490.00 | 6,880.00 | 6,240.00 | 6,780.00 | 6,780.00 | 5.94% | 3,119,289 |
| Jan 28, 2026 | 5,800.00 | 6,890.00 | 5,710.00 | 6,400.00 | 6,400.00 | 20.75% | 13,637,024 |
| Jan 27, 2026 | 4,900.00 | 5,380.00 | 4,860.00 | 5,300.00 | 5,300.00 | 6.64% | 1,786,199 |
| Jan 26, 2026 | 4,925.00 | 5,100.00 | 4,630.00 | 4,970.00 | 4,970.00 | 0.91% | 1,840,624 |
| Jan 23, 2026 | 5,090.00 | 5,390.00 | 4,925.00 | 4,925.00 | 4,925.00 | -4.55% | 1,290,507 |
| Jan 22, 2026 | 5,690.00 | 5,710.00 | 4,920.00 | 5,160.00 | 5,160.00 | -7.36% | 2,615,884 |
| Jan 21, 2026 | 5,900.00 | 6,130.00 | 5,400.00 | 5,570.00 | 5,570.00 | -13.10% | 2,414,278 |
| Jan 20, 2026 | 6,940.00 | 7,250.00 | 6,210.00 | 6,410.00 | 6,410.00 | -0.16% | 2,819,486 |