MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea · Delayed Price · Currency is KRW 3,645.00
+75.00 (2.10%)
Jun 9, 2026, 3:30 PM KST
MOBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 3,565.00 | 3,735.00 | 3,555.00 | 3,645.00 | 3,645.00 | 2.10% | 126,016 |
| Jun 8, 2026 | 3,420.00 | 3,655.00 | 3,420.00 | 3,570.00 | 3,570.00 | -5.68% | 222,301 |
| Jun 5, 2026 | 3,960.00 | 3,975.00 | 3,700.00 | 3,785.00 | 3,785.00 | -4.42% | 126,318 |
| Jun 4, 2026 | 3,870.00 | 4,040.00 | 3,870.00 | 3,960.00 | 3,960.00 | 0.13% | 100,978 |
| Jun 2, 2026 | 4,110.00 | 4,170.00 | 3,955.00 | 3,955.00 | 3,955.00 | -4.81% | 299,330 |
| Jun 1, 2026 | 4,355.00 | 4,400.00 | 4,110.00 | 4,155.00 | 4,155.00 | -4.59% | 267,250 |
| May 29, 2026 | 4,460.00 | 4,480.00 | 4,205.00 | 4,355.00 | 4,355.00 | -1.02% | 233,000 |
| May 28, 2026 | 4,670.00 | 4,675.00 | 4,205.00 | 4,400.00 | 4,400.00 | -5.78% | 315,948 |
| May 27, 2026 | 5,010.00 | 5,020.00 | 4,640.00 | 4,670.00 | 4,670.00 | -6.79% | 368,147 |
| May 26, 2026 | 4,835.00 | 5,180.00 | 4,815.00 | 5,010.00 | 5,010.00 | 7.74% | 702,515 |
| May 22, 2026 | 4,605.00 | 4,770.00 | 4,510.00 | 4,650.00 | 4,650.00 | - | 188,796 |
| May 21, 2026 | 4,375.00 | 4,780.00 | 4,375.00 | 4,650.00 | 4,650.00 | 6.90% | 205,758 |
| May 20, 2026 | 4,545.00 | 4,555.00 | 4,190.00 | 4,350.00 | 4,350.00 | -3.97% | 232,366 |
| May 19, 2026 | 4,715.00 | 4,800.00 | 4,460.00 | 4,530.00 | 4,530.00 | -3.92% | 256,984 |
| May 18, 2026 | 4,825.00 | 4,875.00 | 4,585.00 | 4,715.00 | 4,715.00 | -2.28% | 390,315 |
| May 15, 2026 | 5,090.00 | 5,170.00 | 4,700.00 | 4,825.00 | 4,825.00 | -5.21% | 760,311 |
| May 14, 2026 | 5,490.00 | 5,540.00 | 5,010.00 | 5,090.00 | 5,090.00 | -5.21% | 751,944 |
| May 13, 2026 | 5,900.00 | 6,200.00 | 5,340.00 | 5,370.00 | 5,370.00 | -8.98% | 3,608,052 |
| May 12, 2026 | 4,995.00 | 6,290.00 | 4,995.00 | 5,900.00 | 5,900.00 | 21.15% | 9,643,331 |
| May 11, 2026 | 4,940.00 | 5,030.00 | 4,760.00 | 4,870.00 | 4,870.00 | -1.42% | 528,822 |
| May 8, 2026 | 4,660.00 | 5,360.00 | 4,650.00 | 4,940.00 | 4,940.00 | 6.01% | 2,647,461 |
| May 7, 2026 | 4,680.00 | 4,790.00 | 4,575.00 | 4,660.00 | 4,660.00 | 0.54% | 192,149 |
| May 6, 2026 | 4,705.00 | 4,880.00 | 4,590.00 | 4,635.00 | 4,635.00 | -2.01% | 239,812 |
| May 4, 2026 | 4,770.00 | 4,875.00 | 4,485.00 | 4,730.00 | 4,730.00 | -0.32% | 149,796 |
| Apr 30, 2026 | 4,875.00 | 4,940.00 | 4,685.00 | 4,745.00 | 4,745.00 | -2.67% | 204,706 |
| Apr 29, 2026 | 4,895.00 | 4,945.00 | 4,850.00 | 4,875.00 | 4,875.00 | -1.32% | 122,866 |
| Apr 28, 2026 | 4,890.00 | 5,180.00 | 4,800.00 | 4,940.00 | 4,940.00 | 1.13% | 557,928 |
| Apr 27, 2026 | 4,865.00 | 5,040.00 | 4,865.00 | 4,885.00 | 4,885.00 | 1.45% | 289,003 |
| Apr 24, 2026 | 4,780.00 | 4,865.00 | 4,730.00 | 4,815.00 | 4,815.00 | -0.10% | 156,960 |
| Apr 23, 2026 | 5,060.00 | 5,060.00 | 4,800.00 | 4,820.00 | 4,820.00 | -2.63% | 149,392 |
| Apr 22, 2026 | 4,895.00 | 4,950.00 | 4,815.00 | 4,950.00 | 4,950.00 | 1.12% | 122,578 |
| Apr 21, 2026 | 4,905.00 | 4,960.00 | 4,800.00 | 4,895.00 | 4,895.00 | -0.31% | 148,812 |
| Apr 20, 2026 | 4,970.00 | 4,995.00 | 4,780.00 | 4,910.00 | 4,910.00 | -1.21% | 108,256 |
| Apr 17, 2026 | 5,030.00 | 5,040.00 | 4,850.00 | 4,970.00 | 4,970.00 | -1.19% | 195,964 |
| Apr 16, 2026 | 4,910.00 | 5,400.00 | 4,870.00 | 5,030.00 | 5,030.00 | 2.86% | 950,501 |
| Apr 15, 2026 | 4,815.00 | 4,895.00 | 4,735.00 | 4,890.00 | 4,890.00 | 2.95% | 323,366 |
| Apr 14, 2026 | 4,705.00 | 4,780.00 | 4,680.00 | 4,750.00 | 4,750.00 | 1.60% | 143,268 |
| Apr 13, 2026 | 4,555.00 | 4,720.00 | 4,485.00 | 4,675.00 | 4,675.00 | 0.54% | 80,043 |
| Apr 10, 2026 | 4,615.00 | 4,740.00 | 4,550.00 | 4,650.00 | 4,650.00 | 2.88% | 108,728 |
| Apr 9, 2026 | 4,705.00 | 4,705.00 | 4,510.00 | 4,520.00 | 4,520.00 | -4.14% | 103,063 |
| Apr 8, 2026 | 4,650.00 | 4,770.00 | 4,460.00 | 4,715.00 | 4,715.00 | 4.66% | 224,294 |
| Apr 7, 2026 | 4,505.00 | 4,700.00 | 4,420.00 | 4,505.00 | 4,505.00 | -0.11% | 191,823 |
| Apr 6, 2026 | 4,440.00 | 4,550.00 | 4,330.00 | 4,510.00 | 4,510.00 | 1.92% | 115,395 |
| Apr 3, 2026 | 4,465.00 | 4,580.00 | 4,350.00 | 4,425.00 | 4,425.00 | 0.23% | 121,575 |
| Apr 2, 2026 | 4,780.00 | 4,820.00 | 4,335.00 | 4,415.00 | 4,415.00 | -5.46% | 421,698 |
| Apr 1, 2026 | 4,420.00 | 4,800.00 | 4,420.00 | 4,670.00 | 4,670.00 | 7.73% | 256,946 |
| Mar 31, 2026 | 4,370.00 | 4,485.00 | 4,305.00 | 4,335.00 | 4,335.00 | -3.02% | 138,940 |
| Mar 30, 2026 | 4,520.00 | 4,920.00 | 4,350.00 | 4,470.00 | 4,470.00 | -2.51% | 711,921 |
| Mar 27, 2026 | 4,505.00 | 4,680.00 | 4,320.00 | 4,585.00 | 4,585.00 | 1.66% | 168,691 |
| Mar 26, 2026 | 4,735.00 | 4,745.00 | 4,510.00 | 4,510.00 | 4,510.00 | -4.75% | 142,365 |