Skip to main content
logo
MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
+15.00 (0.49%)
At close: Nov 20, 2025

MOBASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20253,075.003,085.003,020.003,075.003,075.001.32%26,834
Nov 18, 20253,095.003,145.003,035.003,035.003,035.00-3.96%70,858
Nov 17, 20253,105.003,195.003,100.003,160.003,160.001.94%41,225
Nov 14, 20253,275.003,275.003,100.003,100.003,100.002.65%229,874
Nov 13, 20253,000.003,020.002,965.003,020.003,020.001.00%32,374
Nov 12, 20252,980.003,005.002,955.002,990.002,990.000.17%54,857
Nov 11, 20253,000.003,040.002,980.002,985.002,985.00-0.50%30,580
Nov 10, 20252,960.003,015.002,960.003,000.003,000.002.39%17,694
Nov 7, 20253,015.003,015.002,880.002,930.002,930.00-1.51%95,818
Nov 6, 20252,995.003,025.002,945.002,975.002,975.00-0.67%56,011
Nov 5, 20253,020.003,050.002,880.002,995.002,995.00-0.83%137,314
Nov 4, 20253,050.003,120.003,000.003,020.003,020.00-1.95%92,491
Nov 3, 20253,110.003,175.003,060.003,080.003,080.00-0.96%43,241
Oct 31, 20253,140.003,150.003,075.003,110.003,110.00-0.96%31,554
Oct 30, 20253,240.003,250.003,115.003,140.003,140.00-1.72%67,618
Oct 29, 20253,200.003,215.003,120.003,195.003,195.000.16%117,972
Oct 28, 20253,240.003,250.003,170.003,190.003,190.00-1.24%23,280
Oct 27, 20253,260.003,295.003,230.003,230.003,230.00-1.82%30,312
Oct 24, 20253,255.003,290.003,200.003,290.003,290.001.08%52,376
Oct 23, 20253,265.003,280.003,230.003,255.003,255.00-0.76%11,269
Oct 22, 20253,235.003,280.003,200.003,280.003,280.000.77%21,287
Oct 21, 20253,250.003,260.003,205.003,255.003,255.000.46%59,166
Oct 20, 20253,235.003,290.003,155.003,240.003,240.00-0.92%39,352
Oct 17, 20253,325.003,340.003,210.003,270.003,270.00-1.65%38,629
Oct 16, 20253,275.003,330.003,250.003,325.003,325.000.61%57,705
Oct 15, 20253,225.003,305.003,210.003,305.003,305.002.48%38,331
Oct 14, 20253,230.003,285.003,175.003,225.003,225.00-52,492
Oct 13, 20253,295.003,325.003,215.003,225.003,225.00-3.30%65,043
Oct 10, 20253,340.003,360.003,285.003,335.003,335.00-0.15%67,194
Oct 2, 20253,310.003,355.003,310.003,340.003,340.000.30%23,291
Oct 1, 20253,315.003,330.003,270.003,330.003,330.000.45%55,325
Sep 30, 20253,315.003,355.003,275.003,315.003,315.00-1.19%49,868
Sep 29, 20253,300.003,365.003,285.003,355.003,355.001.67%29,858
Sep 26, 20253,355.003,365.003,300.003,300.003,300.00-2.22%41,949
Sep 25, 20253,395.003,395.003,330.003,375.003,375.00-0.88%59,058
Sep 24, 20253,345.003,415.003,330.003,405.003,405.001.79%324,593
Sep 23, 20253,425.003,440.003,200.003,345.003,345.00-2.05%185,633
Sep 22, 20253,405.003,425.003,355.003,415.003,415.001.04%93,802
Sep 19, 20253,335.003,425.003,335.003,380.003,380.001.05%98,626
Sep 18, 20253,305.003,360.003,295.003,345.003,345.001.52%87,068
Sep 17, 20253,330.003,340.003,285.003,295.003,295.00-0.75%148,277
Sep 16, 20253,270.003,340.003,270.003,320.003,320.002.15%217,666
Sep 15, 20253,325.003,325.003,240.003,250.003,250.00-2.11%86,385
Sep 12, 20253,320.003,335.003,295.003,320.003,320.00-51,188
Sep 11, 20253,330.003,370.003,275.003,320.003,320.00-0.75%113,291
Sep 10, 20253,315.003,370.003,295.003,345.003,345.000.90%97,646
Sep 9, 20253,320.003,370.003,235.003,315.003,315.00-1.49%212,837
Sep 8, 20253,250.003,370.003,205.003,365.003,365.009.25%490,799
Sep 5, 20253,100.003,120.003,065.003,080.003,080.00-38,681
Sep 4, 20253,085.003,130.003,080.003,080.003,080.00-0.16%20,013