Skip to main content
logo
MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,140.00
-55.00 (-1.72%)
At close: Oct 30, 2025

MOBASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 20253,025.003,085.003,010.003,085.003,085.002.49%23,074
Sep 2, 20253,050.003,110.002,995.003,010.003,010.00-1.31%69,143
Sep 1, 20253,125.003,125.003,025.003,050.003,050.00-1.45%32,680
Aug 29, 20253,100.003,135.003,080.003,095.003,095.00-0.16%28,154
Aug 28, 20253,095.003,120.003,075.003,100.003,100.000.16%75,572
Aug 27, 20253,100.003,105.003,060.003,095.003,095.00-0.16%30,074
Aug 26, 20253,135.003,135.003,075.003,100.003,100.00-0.96%24,507
Aug 25, 20253,145.003,200.003,095.003,130.003,130.00-50,866
Aug 22, 20253,135.003,185.003,110.003,130.003,130.000.81%62,583
Aug 21, 20253,080.003,140.003,055.003,105.003,105.001.31%63,548
Aug 20, 20253,085.003,085.002,990.003,065.003,065.00-0.65%48,508
Aug 19, 20253,125.003,125.003,040.003,085.003,085.00-0.96%87,741
Aug 18, 20253,155.003,185.003,090.003,115.003,115.00-1.89%77,393
Aug 14, 20253,245.003,250.003,170.003,175.003,175.00-1.70%76,892