MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea · Delayed Price · Currency is KRW 3,550.00
+10.00 (0.28%)
Sep 1, 2026, 3:30 PM KST
MOBASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3,475.00 | 3,545.00 | 3,375.00 | 3,540.00 | 3,540.00 | 1.87% | 78,795 |
| Aug 28, 2026 | 3,440.00 | 3,475.00 | 3,375.00 | 3,475.00 | 3,475.00 | 1.31% | 39,563 |
| Aug 27, 2026 | 3,465.00 | 3,480.00 | 3,370.00 | 3,430.00 | 3,430.00 | -0.44% | 36,918 |
| Aug 26, 2026 | 3,495.00 | 3,495.00 | 3,390.00 | 3,445.00 | 3,445.00 | -0.72% | 43,074 |
| Aug 25, 2026 | 3,360.00 | 3,495.00 | 3,255.00 | 3,470.00 | 3,470.00 | 3.27% | 51,797 |
| Aug 24, 2026 | 3,350.00 | 3,365.00 | 3,280.00 | 3,360.00 | 3,360.00 | 1.66% | 33,410 |
| Aug 21, 2026 | 3,470.00 | 3,470.00 | 3,285.00 | 3,305.00 | 3,305.00 | -4.76% | 77,718 |
| Aug 20, 2026 | 3,515.00 | 3,580.00 | 3,425.00 | 3,470.00 | 3,470.00 | 0.58% | 54,575 |
| Aug 19, 2026 | 3,400.00 | 3,525.00 | 3,340.00 | 3,450.00 | 3,450.00 | -2.13% | 82,628 |
| Aug 18, 2026 | 3,770.00 | 3,770.00 | 3,485.00 | 3,525.00 | 3,525.00 | -5.11% | 91,731 |
| Aug 14, 2026 | 3,740.00 | 3,790.00 | 3,635.00 | 3,715.00 | 3,715.00 | 1.78% | 52,915 |
| Aug 13, 2026 | 3,670.00 | 3,770.00 | 3,600.00 | 3,650.00 | 3,650.00 | -1.35% | 104,638 |
| Aug 12, 2026 | 3,605.00 | 3,730.00 | 3,570.00 | 3,700.00 | 3,700.00 | 1.65% | 67,526 |
| Aug 11, 2026 | 3,615.00 | 3,675.00 | 3,550.00 | 3,640.00 | 3,640.00 | -0.14% | 52,769 |
| Aug 10, 2026 | 3,580.00 | 3,650.00 | 3,510.00 | 3,645.00 | 3,645.00 | 4.14% | 54,451 |
| Aug 7, 2026 | 3,550.00 | 3,570.00 | 3,420.00 | 3,500.00 | 3,500.00 | 0.86% | 41,815 |
| Aug 6, 2026 | 3,540.00 | 3,585.00 | 3,415.00 | 3,470.00 | 3,470.00 | -2.25% | 42,457 |
| Aug 5, 2026 | 3,450.00 | 3,590.00 | 3,435.00 | 3,550.00 | 3,550.00 | 4.11% | 61,546 |
| Aug 4, 2026 | 3,250.00 | 3,420.00 | 3,250.00 | 3,410.00 | 3,410.00 | 4.12% | 54,361 |
| Aug 3, 2026 | 3,180.00 | 3,385.00 | 3,150.00 | 3,275.00 | 3,275.00 | 3.15% | 73,415 |
| Jul 31, 2026 | 3,100.00 | 3,190.00 | 2,985.00 | 3,175.00 | 3,175.00 | 8.92% | 97,274 |
| Jul 30, 2026 | 2,840.00 | 3,005.00 | 2,840.00 | 2,915.00 | 2,915.00 | -0.68% | 107,456 |
| Jul 29, 2026 | 3,215.00 | 3,390.00 | 2,855.00 | 2,935.00 | 2,935.00 | -7.12% | 204,970 |
| Jul 28, 2026 | 3,320.00 | 3,320.00 | 3,140.00 | 3,160.00 | 3,160.00 | -4.82% | 93,420 |
| Jul 27, 2026 | 3,340.00 | 3,420.00 | 3,275.00 | 3,320.00 | 3,320.00 | 0.15% | 65,841 |
| Jul 24, 2026 | 3,390.00 | 3,415.00 | 3,280.00 | 3,315.00 | 3,315.00 | -2.36% | 40,798 |
| Jul 23, 2026 | 3,340.00 | 3,410.00 | 3,300.00 | 3,395.00 | 3,395.00 | 2.26% | 49,643 |
| Jul 22, 2026 | 3,355.00 | 3,550.00 | 3,290.00 | 3,320.00 | 3,320.00 | 1.22% | 113,665 |
| Jul 21, 2026 | 3,130.00 | 3,290.00 | 3,100.00 | 3,280.00 | 3,280.00 | 3.96% | 72,951 |
| Jul 20, 2026 | 3,175.00 | 3,275.00 | 3,140.00 | 3,155.00 | 3,155.00 | -3.52% | 26,782 |
| Jul 16, 2026 | 3,300.00 | 3,320.00 | 3,205.00 | 3,270.00 | 3,270.00 | -0.91% | 29,844 |
| Jul 15, 2026 | 3,170.00 | 3,355.00 | 3,145.00 | 3,300.00 | 3,300.00 | 4.10% | 56,854 |
| Jul 14, 2026 | 3,120.00 | 3,240.00 | 3,020.00 | 3,170.00 | 3,170.00 | -0.63% | 57,836 |
| Jul 13, 2026 | 3,370.00 | 3,440.00 | 3,180.00 | 3,190.00 | 3,190.00 | -5.76% | 80,637 |
| Jul 10, 2026 | 3,185.00 | 3,415.00 | 3,185.00 | 3,385.00 | 3,385.00 | 6.28% | 74,220 |
| Jul 9, 2026 | 3,185.00 | 3,285.00 | 3,140.00 | 3,185.00 | 3,185.00 | -0.78% | 57,975 |
| Jul 8, 2026 | 3,225.00 | 3,350.00 | 3,155.00 | 3,210.00 | 3,210.00 | -3.31% | 48,807 |
| Jul 7, 2026 | 3,360.00 | 3,430.00 | 3,225.00 | 3,320.00 | 3,320.00 | -2.06% | 117,314 |
| Jul 6, 2026 | 3,400.00 | 3,435.00 | 3,280.00 | 3,390.00 | 3,390.00 | -0.29% | 38,984 |
| Jul 3, 2026 | 3,270.00 | 3,425.00 | 3,110.00 | 3,400.00 | 3,400.00 | 4.62% | 65,653 |
| Jul 2, 2026 | 3,395.00 | 3,415.00 | 3,250.00 | 3,250.00 | 3,250.00 | -5.11% | 87,164 |
| Jul 1, 2026 | 3,340.00 | 3,500.00 | 3,310.00 | 3,425.00 | 3,425.00 | 2.54% | 51,275 |
| Jun 30, 2026 | 3,360.00 | 3,570.00 | 3,285.00 | 3,340.00 | 3,340.00 | -2.62% | 44,191 |
| Jun 29, 2026 | 3,045.00 | 3,485.00 | 3,045.00 | 3,430.00 | 3,430.00 | 10.47% | 108,502 |
| Jun 26, 2026 | 3,280.00 | 3,285.00 | 3,095.00 | 3,105.00 | 3,105.00 | -4.46% | 158,317 |
| Jun 25, 2026 | 3,340.00 | 3,465.00 | 3,250.00 | 3,250.00 | 3,250.00 | -2.69% | 97,958 |
| Jun 24, 2026 | 3,260.00 | 3,430.00 | 3,260.00 | 3,340.00 | 3,340.00 | -0.15% | 83,099 |
| Jun 23, 2026 | 3,635.00 | 3,650.00 | 3,345.00 | 3,345.00 | 3,345.00 | -8.48% | 164,255 |
| Jun 22, 2026 | 3,595.00 | 3,705.00 | 3,595.00 | 3,655.00 | 3,655.00 | -1.35% | 86,119 |
| Jun 19, 2026 | 3,800.00 | 3,820.00 | 3,575.00 | 3,705.00 | 3,705.00 | -2.24% | 99,975 |