Skip to main content
logo
MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,350.00
+10.00 (0.30%)
At close: Aug 8, 2025, 3:30 PM KST

MOBASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20253,245.003,250.003,170.003,175.00--1.70%76,892
Aug 13, 20253,305.003,355.003,195.003,230.00--2.12%49,804
Aug 12, 20253,300.003,360.003,285.003,300.00--0.60%34,255
Aug 11, 20253,350.003,400.003,285.003,320.00--0.90%28,864
Aug 8, 20253,350.003,390.003,325.003,350.00-0.30%22,358
Aug 7, 20253,420.003,420.003,330.003,340.00--0.15%25,964
Aug 6, 20253,310.003,355.003,280.003,345.00-1.06%47,667
Aug 5, 20253,305.003,370.003,295.003,310.00-0.15%83,523
Aug 4, 20253,300.003,330.003,200.003,305.00-1.23%39,325
Aug 1, 20253,425.003,425.003,260.003,265.00--4.53%73,423
Jul 31, 20253,470.003,485.003,400.003,420.00--1.01%28,214
Jul 30, 20253,405.003,455.003,390.003,455.00-1.47%55,245
Jul 29, 20253,425.003,425.003,360.003,405.00-0.74%35,380
Jul 28, 20253,430.003,430.003,365.003,380.00--1.46%38,283
Jul 25, 20253,420.003,455.003,415.003,430.00--21,906
Jul 24, 20253,570.003,570.003,415.003,430.00--2.97%168,349
Jul 23, 20253,500.003,540.003,480.003,535.00-1.14%29,464
Jul 22, 20253,555.003,590.003,465.003,495.00--2.65%93,675
Jul 21, 20253,595.003,620.003,540.003,590.00--46,002
Jul 18, 20253,660.003,665.003,530.003,590.00--1.24%82,095
Jul 17, 20253,545.003,660.003,540.003,635.00-3.12%179,643
Jul 16, 20253,530.003,540.003,475.003,525.00--0.14%39,168
Jul 15, 20253,560.003,560.003,475.003,530.00--0.28%44,947
Jul 14, 20253,535.003,555.003,485.003,540.00--26,975
Jul 11, 20253,490.003,560.003,430.003,540.00-0.85%226,346
Jul 10, 20253,500.003,555.003,450.003,510.00--80,186
Jul 9, 20253,505.003,530.003,450.003,510.00-0.29%69,847
Jul 8, 20253,435.003,540.003,425.003,500.00-0.86%59,712
Jul 7, 20253,485.003,500.003,445.003,470.00--0.43%36,529
Jul 4, 20253,520.003,560.003,460.003,485.00--0.99%66,053
Jul 3, 20253,415.003,530.003,390.003,520.00-3.07%143,882
Jul 2, 20253,370.003,445.003,285.003,415.00-1.34%88,366
Jul 1, 20253,265.003,385.003,265.003,370.00-3.06%48,877
Jun 30, 20253,270.003,300.003,200.003,270.00--24,916
Jun 27, 20253,395.003,395.003,255.003,270.00--2.24%48,330
Jun 26, 20253,400.003,400.003,300.003,345.00--1.76%52,796
Jun 25, 20253,440.003,450.003,345.003,405.00-0.15%60,134
Jun 24, 20253,335.003,410.003,335.003,400.00-2.41%73,006
Jun 23, 20253,365.003,365.003,295.003,320.00--1.92%41,807
Jun 20, 20253,320.003,405.003,310.003,385.00-2.11%86,914
Jun 19, 20253,340.003,355.003,295.003,315.00--0.60%53,376
Jun 18, 20253,350.003,380.003,295.003,335.00--0.74%85,796
Jun 17, 20253,385.003,430.003,300.003,360.00--0.74%87,762
Jun 16, 20253,375.003,400.003,320.003,385.00-0.45%37,864
Jun 13, 20253,410.003,450.003,310.003,370.00--1.75%104,829
Jun 12, 20253,420.003,475.003,415.003,430.00--50,504
Jun 11, 20253,390.003,450.003,370.003,430.00-1.33%58,953
Jun 10, 20253,440.003,440.003,360.003,385.00--1.46%69,682
Jun 9, 20253,400.003,510.003,400.003,435.00-1.48%132,771
Jun 5, 20253,420.003,465.003,345.003,385.00--237,901