Skip to main content
logo
MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,430.00
+325.00 (10.47%)
Jun 29, 2026, 3:30 PM KST

MOBASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20263,045.003,485.003,045.003,430.003,430.0010.47%108,502
Jun 26, 20263,280.003,285.003,095.003,105.003,105.00-4.46%158,317
Jun 25, 20263,340.003,465.003,250.003,250.003,250.00-2.69%97,958
Jun 24, 20263,260.003,430.003,260.003,340.003,340.00-0.15%83,099
Jun 23, 20263,635.003,650.003,345.003,345.003,345.00-8.48%164,255
Jun 22, 20263,595.003,705.003,595.003,655.003,655.00-1.35%86,119
Jun 19, 20263,800.003,820.003,575.003,705.003,705.00-2.24%99,975
Jun 18, 20263,795.003,850.003,730.003,790.003,790.00-0.92%82,095
Jun 17, 20263,790.003,875.003,750.003,825.003,825.000.66%68,390
Jun 16, 20263,830.003,910.003,730.003,800.003,800.000.26%66,777
Jun 15, 20263,800.003,890.003,755.003,790.003,790.001.61%76,898
Jun 12, 20263,720.003,830.003,630.003,730.003,730.003.90%107,776
Jun 11, 20263,450.003,685.003,380.003,590.003,590.001.13%68,144
Jun 10, 20263,560.003,695.003,485.003,550.003,550.00-2.61%84,571
Jun 9, 20263,565.003,735.003,555.003,645.003,645.002.10%126,016
Jun 8, 20263,420.003,655.003,420.003,570.003,570.00-5.68%222,301
Jun 5, 20263,960.003,975.003,700.003,785.003,785.00-4.42%126,318
Jun 4, 20263,870.004,040.003,870.003,960.003,960.000.13%100,978
Jun 2, 20264,110.004,170.003,955.003,955.003,955.00-4.81%299,330
Jun 1, 20264,355.004,400.004,110.004,155.004,155.00-4.59%267,250
May 29, 20264,460.004,480.004,205.004,355.004,355.00-1.02%233,000
May 28, 20264,670.004,675.004,205.004,400.004,400.00-5.78%315,948
May 27, 20265,010.005,020.004,640.004,670.004,670.00-6.79%368,147
May 26, 20264,835.005,180.004,815.005,010.005,010.007.74%702,515
May 22, 20264,605.004,770.004,510.004,650.004,650.00-188,796
May 21, 20264,375.004,780.004,375.004,650.004,650.006.90%205,758
May 20, 20264,545.004,555.004,190.004,350.004,350.00-3.97%232,366
May 19, 20264,715.004,800.004,460.004,530.004,530.00-3.92%256,984
May 18, 20264,825.004,875.004,585.004,715.004,715.00-2.28%390,315
May 15, 20265,090.005,170.004,700.004,825.004,825.00-5.21%760,311
May 14, 20265,490.005,540.005,010.005,090.005,090.00-5.21%751,944
May 13, 20265,900.006,200.005,340.005,370.005,370.00-8.98%3,608,052
May 12, 20264,995.006,290.004,995.005,900.005,900.0021.15%9,643,331
May 11, 20264,940.005,030.004,760.004,870.004,870.00-1.42%528,822
May 8, 20264,660.005,360.004,650.004,940.004,940.006.01%2,647,461
May 7, 20264,680.004,790.004,575.004,660.004,660.000.54%192,149
May 6, 20264,705.004,880.004,590.004,635.004,635.00-2.01%239,812
May 4, 20264,770.004,875.004,485.004,730.004,730.00-0.32%149,796
Apr 30, 20264,875.004,940.004,685.004,745.004,745.00-2.67%204,706
Apr 29, 20264,895.004,945.004,850.004,875.004,875.00-1.32%122,866
Apr 28, 20264,890.005,180.004,800.004,940.004,940.001.13%557,928
Apr 27, 20264,865.005,040.004,865.004,885.004,885.001.45%289,003
Apr 24, 20264,780.004,865.004,730.004,815.004,815.00-0.10%156,960
Apr 23, 20265,060.005,060.004,800.004,820.004,820.00-2.63%149,392
Apr 22, 20264,895.004,950.004,815.004,950.004,950.001.12%122,578
Apr 21, 20264,905.004,960.004,800.004,895.004,895.00-0.31%148,812
Apr 20, 20264,970.004,995.004,780.004,910.004,910.00-1.21%108,256
Apr 17, 20265,030.005,040.004,850.004,970.004,970.00-1.19%195,964
Apr 16, 20264,910.005,400.004,870.005,030.005,030.002.86%950,501
Apr 15, 20264,815.004,895.004,735.004,890.004,890.002.95%323,366