Skip to main content
logo
MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,930.00
+290.00 (7.97%)
Nov 2, 2026, 3:30 PM KST

MOBASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20263,635.004,000.003,605.003,930.003,930.007.97%254,458
Oct 30, 20263,590.003,645.003,460.003,640.003,640.001.68%94,845
Oct 29, 20263,575.003,595.003,460.003,580.003,580.00-0.28%88,147
Oct 28, 20263,600.003,690.003,530.003,590.003,590.00-1.24%80,088
Oct 27, 20263,470.003,635.003,450.003,635.003,635.005.52%102,244
Oct 26, 20263,455.003,510.003,400.003,445.003,445.00-1.99%103,858
Oct 23, 20263,560.003,570.003,455.003,515.003,515.00-3.17%95,403
Oct 22, 20263,755.003,780.003,600.003,630.003,630.00-3.59%126,036
Oct 21, 20263,780.003,790.003,705.003,765.003,765.001.35%66,100
Oct 20, 20263,670.003,770.003,605.003,715.003,715.001.23%145,588
Oct 19, 20263,440.003,690.003,440.003,670.003,670.003.97%45,638
Oct 16, 20263,460.003,620.003,450.003,530.003,530.002.32%82,727
Oct 15, 20263,650.003,650.003,380.003,450.003,450.00-6.12%200,964
Oct 14, 20263,710.003,750.003,630.003,675.003,675.00-0.94%55,983
Oct 13, 20263,750.003,815.003,560.003,710.003,710.00-2.50%160,701
Oct 12, 20264,050.004,120.003,785.003,805.003,805.00-6.05%134,513
Oct 8, 20264,140.004,205.004,000.004,050.004,050.00-172,596
Oct 7, 20264,080.004,140.003,975.004,050.004,050.00-0.74%119,152
Oct 6, 20263,780.004,310.003,745.004,080.004,080.008.95%590,460
Oct 2, 20263,630.003,780.003,460.003,745.003,745.003.17%144,487
Oct 1, 20263,495.003,635.003,465.003,630.003,630.003.71%77,809
Sep 30, 20263,580.003,640.003,475.003,500.003,500.00-2.23%66,000
Sep 29, 20263,595.003,595.003,490.003,580.003,580.00-16,577
Sep 28, 20263,460.003,615.003,415.003,580.003,580.003.47%87,229
Sep 23, 20263,550.003,550.003,435.003,460.003,460.00-1.84%28,376
Sep 22, 20263,595.003,595.003,455.003,525.003,525.00-0.28%35,579
Sep 21, 20263,595.003,595.003,510.003,535.003,535.00-1.81%38,957
Sep 18, 20263,530.003,610.003,520.003,600.003,600.002.42%71,027
Sep 17, 20263,485.003,540.003,445.003,515.003,515.000.86%24,526
Sep 16, 20263,540.003,540.003,410.003,485.003,485.00-0.99%25,712
Sep 15, 20263,420.003,570.003,420.003,520.003,520.001.44%27,972
Sep 14, 20263,515.003,530.003,460.003,470.003,470.00-1.42%19,847
Sep 11, 20263,560.003,580.003,500.003,520.003,520.00-1.81%30,090
Sep 10, 20263,565.003,595.003,460.003,585.003,585.000.56%59,894
Sep 9, 20263,535.003,600.003,510.003,565.003,565.000.85%39,549
Sep 8, 20263,540.003,610.003,495.003,535.003,535.00-0.14%75,264
Sep 7, 20263,545.003,580.003,495.003,540.003,540.00-41,377
Sep 4, 20263,450.003,540.003,440.003,540.003,540.003.21%43,762
Sep 3, 20263,490.003,555.003,425.003,430.003,430.00-1.72%66,123
Sep 2, 20263,550.003,595.003,460.003,490.003,490.00-1.69%61,505
Sep 1, 20263,475.003,555.003,405.003,550.003,550.000.28%70,133
Aug 31, 20263,475.003,545.003,375.003,540.003,540.001.87%78,795
Aug 28, 20263,440.003,475.003,375.003,475.003,475.001.31%39,563
Aug 27, 20263,465.003,480.003,370.003,430.003,430.00-0.44%36,918
Aug 26, 20263,495.003,495.003,390.003,445.003,445.00-0.72%43,074
Aug 25, 20263,360.003,495.003,255.003,470.003,470.003.27%51,797
Aug 24, 20263,350.003,365.003,280.003,360.003,360.001.66%33,410
Aug 21, 20263,470.003,470.003,285.003,305.003,305.00-4.76%77,718
Aug 20, 20263,515.003,580.003,425.003,470.003,470.000.58%54,575
Aug 19, 20263,400.003,525.003,340.003,450.003,450.00-2.13%82,628