MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea · Delayed Price · Currency is KRW 5,300.00
-140.00 (-2.57%)
Feb 20, 2026, 3:30 PM KST
MOBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 7,270.00 | 7,620.00 | 6,420.00 | 6,420.00 | 6,420.00 | -15.75% | 6,338,518 |
| Jan 16, 2026 | 8,760.00 | 9,140.00 | 6,150.00 | 7,620.00 | 7,620.00 | 1.87% | 26,383,210 |
| Jan 15, 2026 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 29.86% | 842,730 |
| Jan 14, 2026 | 5,470.00 | 5,760.00 | 5,400.00 | 5,760.00 | 5,760.00 | 29.88% | 4,777,751 |
| Jan 13, 2026 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 29.87% | 835,076 |
| Jan 12, 2026 | 3,610.00 | 3,730.00 | 3,415.00 | 3,415.00 | 3,415.00 | -3.80% | 1,750,376 |
| Jan 9, 2026 | 3,460.00 | 3,900.00 | 3,350.00 | 3,550.00 | 3,550.00 | 4.72% | 9,112,461 |
| Jan 8, 2026 | 3,220.00 | 3,775.00 | 3,190.00 | 3,390.00 | 3,390.00 | 5.28% | 10,430,120 |
| Jan 7, 2026 | 3,255.00 | 3,275.00 | 3,200.00 | 3,220.00 | 3,220.00 | -1.38% | 101,195 |
| Jan 6, 2026 | 3,220.00 | 3,265.00 | 3,190.00 | 3,265.00 | 3,265.00 | 1.40% | 40,628 |
| Jan 5, 2026 | 3,240.00 | 3,250.00 | 3,180.00 | 3,220.00 | 3,220.00 | -0.31% | 35,447 |
| Jan 2, 2026 | 3,230.00 | 3,235.00 | 3,200.00 | 3,230.00 | 3,230.00 | 0.47% | 20,595 |
| Dec 30, 2025 | 3,205.00 | 3,250.00 | 3,200.00 | 3,215.00 | 3,215.00 | 0.31% | 34,193 |
| Dec 29, 2025 | 3,230.00 | 3,300.00 | 3,170.00 | 3,205.00 | 3,205.00 | -0.62% | 38,279 |
| Dec 26, 2025 | 3,180.00 | 3,240.00 | 3,165.00 | 3,225.00 | 3,225.00 | 0.78% | 37,387 |
| Dec 24, 2025 | 3,205.00 | 3,260.00 | 3,155.00 | 3,200.00 | 3,200.00 | -0.16% | 34,173 |
| Dec 23, 2025 | 3,245.00 | 3,280.00 | 3,195.00 | 3,205.00 | 3,205.00 | -1.08% | 58,354 |
| Dec 22, 2025 | 3,200.00 | 3,250.00 | 3,200.00 | 3,240.00 | 3,240.00 | 1.41% | 25,154 |
| Dec 19, 2025 | 3,160.00 | 3,200.00 | 3,140.00 | 3,195.00 | 3,195.00 | 1.11% | 77,405 |
| Dec 18, 2025 | 3,140.00 | 3,190.00 | 3,140.00 | 3,160.00 | 3,160.00 | -0.47% | 18,830 |
| Dec 17, 2025 | 3,145.00 | 3,175.00 | 3,135.00 | 3,175.00 | 3,175.00 | 1.11% | 28,693 |
| Dec 16, 2025 | 3,185.00 | 3,185.00 | 3,115.00 | 3,140.00 | 3,140.00 | -1.26% | 43,384 |
| Dec 15, 2025 | 3,185.00 | 3,200.00 | 3,150.00 | 3,180.00 | 3,180.00 | 0.16% | 9,809 |
| Dec 12, 2025 | 3,155.00 | 3,175.00 | 3,135.00 | 3,175.00 | 3,175.00 | 0.95% | 31,027 |
| Dec 11, 2025 | 3,135.00 | 3,180.00 | 3,130.00 | 3,145.00 | 3,145.00 | 0.48% | 8,343 |
| Dec 10, 2025 | 3,130.00 | 3,165.00 | 3,090.00 | 3,130.00 | 3,130.00 | - | 24,196 |
| Dec 9, 2025 | 3,165.00 | 3,165.00 | 3,120.00 | 3,130.00 | 3,130.00 | -1.11% | 15,834 |
| Dec 8, 2025 | 3,165.00 | 3,220.00 | 3,135.00 | 3,165.00 | 3,165.00 | -0.31% | 44,499 |
| Dec 5, 2025 | 3,140.00 | 3,195.00 | 3,120.00 | 3,175.00 | 3,175.00 | 1.11% | 18,854 |