MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea · Delayed Price · Currency is KRW 4,815.00
-5.00 (-0.10%)
Apr 24, 2026, 3:30 PM KST
MOBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 149,365 |
| Apr 22, 2026 | 4,895.00 | 4,950.00 | 4,815.00 | 4,950.00 | 4,950.00 | 1.12% | 121,215 |
| 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% | 194,869 |
| Apr 16, 2026 | 4,910.00 | 5,400.00 | 4,870.00 | 5,030.00 | 5,030.00 | 2.86% | 949,265 |
| Apr 15, 2026 | 4,815.00 | 4,895.00 | 4,735.00 | 4,890.00 | 4,890.00 | 2.95% | 323,038 |
| Apr 14, 2026 | 4,705.00 | 4,780.00 | 4,680.00 | 4,750.00 | 4,750.00 | 1.60% | 143,024 |
| 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% | 103,059 |
| Apr 8, 2026 | 4,650.00 | 4,770.00 | 4,460.00 | 4,715.00 | 4,715.00 | 4.66% | 223,920 |
| Apr 7, 2026 | 4,505.00 | 4,700.00 | 4,420.00 | 4,505.00 | 4,505.00 | -0.11% | 191,636 |
| 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% | 120,843 |
| Apr 2, 2026 | 4,780.00 | 4,820.00 | 4,335.00 | 4,415.00 | 4,415.00 | -5.46% | 412,422 |
| Apr 1, 2026 | 4,420.00 | 4,800.00 | 4,420.00 | 4,670.00 | 4,670.00 | 7.73% | 256,323 |
| 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% | 708,728 |
| Mar 27, 2026 | 4,505.00 | 4,680.00 | 4,320.00 | 4,585.00 | 4,585.00 | 1.66% | 167,048 |
| Mar 26, 2026 | 4,735.00 | 4,745.00 | 4,510.00 | 4,510.00 | 4,510.00 | -4.75% | 140,449 |
| Mar 25, 2026 | 4,665.00 | 4,750.00 | 4,450.00 | 4,735.00 | 4,735.00 | 1.50% | 119,836 |
| Mar 24, 2026 | 4,735.00 | 4,760.00 | 4,545.00 | 4,665.00 | 4,665.00 | 2.08% | 92,236 |
| Mar 23, 2026 | 4,925.00 | 4,925.00 | 4,535.00 | 4,570.00 | 4,570.00 | -7.58% | 256,751 |
| Mar 20, 2026 | 4,925.00 | 4,975.00 | 4,830.00 | 4,945.00 | 4,945.00 | 0.41% | 142,911 |
| Mar 19, 2026 | 4,835.00 | 4,975.00 | 4,785.00 | 4,925.00 | 4,925.00 | -1.70% | 192,729 |
| Mar 18, 2026 | 4,960.00 | 5,060.00 | 4,930.00 | 5,010.00 | 5,010.00 | 1.73% | 182,685 |
| Mar 17, 2026 | 5,050.00 | 5,200.00 | 4,925.00 | 4,925.00 | 4,925.00 | -0.30% | 441,026 |
| Mar 16, 2026 | 5,070.00 | 5,070.00 | 4,905.00 | 4,940.00 | 4,940.00 | -2.56% | 172,667 |
| Mar 13, 2026 | 5,000.00 | 5,290.00 | 4,920.00 | 5,070.00 | 5,070.00 | -0.98% | 213,873 |
| Mar 12, 2026 | 5,120.00 | 5,230.00 | 5,020.00 | 5,120.00 | 5,120.00 | -0.97% | 186,966 |
| Mar 11, 2026 | 5,310.00 | 5,780.00 | 5,070.00 | 5,170.00 | 5,170.00 | -0.58% | 921,678 |
| Mar 10, 2026 | 5,270.00 | 5,330.00 | 5,130.00 | 5,200.00 | 5,200.00 | 2.97% | 229,174 |
| Mar 9, 2026 | 4,820.00 | 5,220.00 | 4,780.00 | 5,050.00 | 5,050.00 | -3.26% | 405,700 |
| Mar 6, 2026 | 5,170.00 | 5,290.00 | 4,915.00 | 5,220.00 | 5,220.00 | 0.19% | 578,831 |
| Mar 5, 2026 | 4,920.00 | 5,300.00 | 4,910.00 | 5,210.00 | 5,210.00 | 15.01% | 658,995 |
| Mar 4, 2026 | 5,200.00 | 5,400.00 | 4,400.00 | 4,530.00 | 4,530.00 | -18.82% | 1,044,909 |
| Mar 3, 2026 | 5,560.00 | 5,820.00 | 5,410.00 | 5,580.00 | 5,580.00 | -4.62% | 938,332 |
| Feb 27, 2026 | 6,050.00 | 6,150.00 | 5,700.00 | 5,850.00 | 5,850.00 | -6.25% | 1,890,213 |
| Feb 26, 2026 | 6,700.00 | 6,980.00 | 6,200.00 | 6,240.00 | 6,240.00 | -10.60% | 5,886,196 |
| Feb 25, 2026 | 5,470.00 | 6,980.00 | 5,410.00 | 6,980.00 | 6,980.00 | 29.98% | 12,289,070 |
| Feb 24, 2026 | 5,380.00 | 5,450.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.19% | 525,055 |
| Feb 23, 2026 | 5,440.00 | 5,610.00 | 5,310.00 | 5,360.00 | 5,360.00 | 1.13% | 611,136 |
| Feb 20, 2026 | 5,380.00 | 5,430.00 | 5,270.00 | 5,300.00 | 5,300.00 | -2.57% | 420,995 |
| Feb 19, 2026 | 5,380.00 | 5,490.00 | 5,200.00 | 5,440.00 | 5,440.00 | 1.12% | 512,924 |
| Feb 13, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,380.00 | 5,380.00 | -4.95% | 628,860 |
| Feb 12, 2026 | 5,820.00 | 5,860.00 | 5,570.00 | 5,660.00 | 5,660.00 | -4.23% | 703,699 |
| Feb 11, 2026 | 6,470.00 | 6,760.00 | 5,860.00 | 5,910.00 | 5,910.00 | 5.91% | 4,270,036 |
| Feb 10, 2026 | 5,840.00 | 5,930.00 | 5,520.00 | 5,580.00 | 5,580.00 | -2.45% | 1,039,210 |