Skip to main content
logo
MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,950.00
+170.00 (2.51%)
Jan 30, 2026, 3:30 PM KST

MOBASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20266,490.006,880.006,240.006,780.006,780.005.94%3,119,289
Jan 28, 20265,800.006,890.005,710.006,400.006,400.0020.75%13,637,024
Jan 27, 20264,900.005,380.004,860.005,300.005,300.006.64%1,786,199
Jan 26, 20264,925.005,100.004,630.004,970.004,970.000.91%1,840,624
Jan 23, 20265,090.005,390.004,925.004,925.004,925.00-4.55%1,290,507
Jan 22, 20265,690.005,710.004,920.005,160.005,160.00-7.36%2,615,884
Jan 21, 20265,900.006,130.005,400.005,570.005,570.00-13.10%2,414,278
Jan 20, 20266,940.007,250.006,210.006,410.006,410.00-0.16%2,819,486
Jan 19, 20267,270.007,620.006,420.006,420.006,420.00-15.75%6,338,518
Jan 16, 20268,760.009,140.006,150.007,620.007,620.001.87%26,383,210
Jan 15, 20267,480.007,480.007,480.007,480.007,480.0029.86%842,730
Jan 14, 20265,470.005,760.005,400.005,760.005,760.0029.88%4,777,751
Jan 13, 20264,435.004,435.004,435.004,435.004,435.0029.87%835,076
Jan 12, 20263,610.003,730.003,415.003,415.003,415.00-3.80%1,750,376
Jan 9, 20263,460.003,900.003,350.003,550.003,550.004.72%9,112,461
Jan 8, 20263,220.003,775.003,190.003,390.003,390.005.28%10,430,120
Jan 7, 20263,255.003,275.003,200.003,220.003,220.00-1.38%101,195
Jan 6, 20263,220.003,265.003,190.003,265.003,265.001.40%40,628
Jan 5, 20263,240.003,250.003,180.003,220.003,220.00-0.31%35,447
Jan 2, 20263,230.003,235.003,200.003,230.003,230.000.47%20,595
Dec 30, 20253,205.003,250.003,200.003,215.003,215.000.31%34,193
Dec 29, 20253,230.003,300.003,170.003,205.003,205.00-0.62%38,279
Dec 26, 20253,180.003,240.003,165.003,225.003,225.000.78%37,387
Dec 24, 20253,205.003,260.003,155.003,200.003,200.00-0.16%34,173
Dec 23, 20253,245.003,280.003,195.003,205.003,205.00-1.08%58,354
Dec 22, 20253,200.003,250.003,200.003,240.003,240.001.41%25,154
Dec 19, 20253,160.003,200.003,140.003,195.003,195.001.11%77,405
Dec 18, 20253,140.003,190.003,140.003,160.003,160.00-0.47%18,830
Dec 17, 20253,145.003,175.003,135.003,175.003,175.001.11%28,693
Dec 16, 20253,185.003,185.003,115.003,140.003,140.00-1.26%43,384
Dec 15, 20253,185.003,200.003,150.003,180.003,180.000.16%9,809
Dec 12, 20253,155.003,175.003,135.003,175.003,175.000.95%31,027
Dec 11, 20253,135.003,180.003,130.003,145.003,145.000.48%8,343
Dec 10, 20253,130.003,165.003,090.003,130.003,130.00-24,196
Dec 9, 20253,165.003,165.003,120.003,130.003,130.00-1.11%15,834
Dec 8, 20253,165.003,220.003,135.003,165.003,165.00-0.31%44,499
Dec 5, 20253,140.003,195.003,120.003,175.003,175.001.11%18,854
Dec 4, 20253,165.003,170.003,125.003,140.003,140.00-0.95%16,171
Dec 3, 20253,140.003,195.003,135.003,170.003,170.001.28%24,875
Dec 2, 20253,110.003,170.003,100.003,130.003,130.000.97%29,871
Dec 1, 20253,085.003,130.003,060.003,100.003,100.000.81%27,321
Nov 28, 20253,070.003,090.003,055.003,075.003,075.000.33%20,389
Nov 27, 20253,115.003,135.003,035.003,065.003,065.00-1.13%16,294
Nov 26, 20253,020.003,230.003,020.003,100.003,100.002.48%23,347
Nov 25, 20252,965.003,030.002,905.003,025.003,025.003.42%29,007
Nov 24, 20253,030.003,045.002,920.002,925.002,925.00-2.66%44,284
Nov 21, 20253,105.003,130.003,005.003,005.003,005.00-2.75%31,209
Nov 20, 20253,100.003,160.003,065.003,090.003,090.000.49%14,766
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