MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea · Delayed Price · Currency is KRW 3,455.00
-70.00 (-1.99%)
Sep 23, 2026, 11:28 AM KST
MOBASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,550.00 | 3,550.00 | 3,445.00 | 3,465.00 | - | -1.70% | 12,830 |
| Sep 22, 2026 | 3,595.00 | 3,595.00 | 3,455.00 | 3,525.00 | 3,525.00 | -0.28% | 35,579 |
| Sep 21, 2026 | 3,595.00 | 3,595.00 | 3,510.00 | 3,535.00 | 3,535.00 | -1.81% | 38,957 |
| Sep 18, 2026 | 3,530.00 | 3,610.00 | 3,520.00 | 3,600.00 | 3,600.00 | 2.42% | 71,027 |
| Sep 17, 2026 | 3,485.00 | 3,540.00 | 3,445.00 | 3,515.00 | 3,515.00 | 0.86% | 24,526 |
| Sep 16, 2026 | 3,540.00 | 3,540.00 | 3,410.00 | 3,485.00 | 3,485.00 | -0.99% | 25,712 |
| Sep 15, 2026 | 3,420.00 | 3,570.00 | 3,420.00 | 3,520.00 | 3,520.00 | 1.44% | 27,972 |
| Sep 14, 2026 | 3,515.00 | 3,530.00 | 3,460.00 | 3,470.00 | 3,470.00 | -1.42% | 19,847 |
| Sep 11, 2026 | 3,560.00 | 3,580.00 | 3,500.00 | 3,520.00 | 3,520.00 | -1.81% | 30,090 |
| Sep 10, 2026 | 3,565.00 | 3,595.00 | 3,460.00 | 3,585.00 | 3,585.00 | 0.56% | 59,894 |
| Sep 9, 2026 | 3,535.00 | 3,600.00 | 3,510.00 | 3,565.00 | 3,565.00 | 0.85% | 39,549 |
| Sep 8, 2026 | 3,540.00 | 3,610.00 | 3,495.00 | 3,535.00 | 3,535.00 | -0.14% | 75,264 |
| Sep 7, 2026 | 3,545.00 | 3,580.00 | 3,495.00 | 3,540.00 | 3,540.00 | - | 41,377 |
| Sep 4, 2026 | 3,450.00 | 3,540.00 | 3,440.00 | 3,540.00 | 3,540.00 | 3.21% | 43,762 |
| Sep 3, 2026 | 3,490.00 | 3,555.00 | 3,425.00 | 3,430.00 | 3,430.00 | -1.72% | 66,123 |
| Sep 2, 2026 | 3,550.00 | 3,595.00 | 3,460.00 | 3,490.00 | 3,490.00 | -1.69% | 61,505 |
| Sep 1, 2026 | 3,475.00 | 3,555.00 | 3,405.00 | 3,550.00 | 3,550.00 | 0.28% | 70,133 |
| 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 |