MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea · Delayed Price · Currency is KRW 4,350.00
-180.00 (-3.97%)
May 20, 2026, 3:30 PM KST
MOBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4,715.00 | 4,800.00 | 4,460.00 | 4,530.00 | 4,530.00 | -3.92% | 259,085 |
| 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% | 3,619,467 |
| 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% | 533,161 |
| 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% | 240,718 |
| May 4, 2026 | 4,770.00 | 4,875.00 | 4,485.00 | 4,730.00 | 4,730.00 | -0.32% | 153,194 |
| 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% | 127,551 |
| Apr 28, 2026 | 4,890.00 | 5,180.00 | 4,800.00 | 4,940.00 | 4,940.00 | 1.13% | 558,105 |
| Apr 27, 2026 | 4,865.00 | 5,040.00 | 4,865.00 | 4,885.00 | 4,885.00 | 1.45% | 289,424 |
| Apr 24, 2026 | 4,780.00 | 4,865.00 | 4,730.00 | 4,815.00 | 4,815.00 | -0.10% | 158,354 |
| Apr 23, 2026 | 5,060.00 | 5,060.00 | 4,800.00 | 4,820.00 | 4,820.00 | -2.63% | 150,496 |
| Apr 22, 2026 | 4,895.00 | 4,950.00 | 4,815.00 | 4,950.00 | 4,950.00 | 1.12% | 124,119 |
| 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% | 196,257 |
| Apr 16, 2026 | 4,910.00 | 5,400.00 | 4,870.00 | 5,030.00 | 5,030.00 | 2.86% | 958,465 |
| 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% | 145,694 |
| 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% | 113,204 |
| Apr 9, 2026 | 4,705.00 | 4,705.00 | 4,510.00 | 4,520.00 | 4,520.00 | -4.14% | 103,752 |
| Apr 8, 2026 | 4,650.00 | 4,770.00 | 4,460.00 | 4,715.00 | 4,715.00 | 4.66% | 224,849 |
| Apr 7, 2026 | 4,505.00 | 4,700.00 | 4,420.00 | 4,505.00 | 4,505.00 | -0.11% | 195,550 |
| Apr 6, 2026 | 4,440.00 | 4,550.00 | 4,330.00 | 4,510.00 | 4,510.00 | 1.92% | 116,705 |
| 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% | 259,978 |
| 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% | 716,144 |
| 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% | 144,474 |
| Mar 25, 2026 | 4,665.00 | 4,750.00 | 4,450.00 | 4,735.00 | 4,735.00 | 1.50% | 121,103 |
| Mar 24, 2026 | 4,735.00 | 4,760.00 | 4,545.00 | 4,665.00 | 4,665.00 | 2.08% | 92,383 |
| Mar 23, 2026 | 4,925.00 | 4,925.00 | 4,535.00 | 4,570.00 | 4,570.00 | -7.58% | 267,913 |
| Mar 20, 2026 | 4,925.00 | 4,975.00 | 4,830.00 | 4,945.00 | 4,945.00 | 0.41% | 145,550 |
| Mar 19, 2026 | 4,835.00 | 4,975.00 | 4,785.00 | 4,925.00 | 4,925.00 | -1.70% | 195,125 |
| Mar 18, 2026 | 4,960.00 | 5,060.00 | 4,930.00 | 5,010.00 | 5,010.00 | 1.73% | 184,230 |
| Mar 17, 2026 | 5,050.00 | 5,200.00 | 4,925.00 | 4,925.00 | 4,925.00 | -0.30% | 442,298 |
| 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% | 214,947 |
| Mar 12, 2026 | 5,120.00 | 5,230.00 | 5,020.00 | 5,120.00 | 5,120.00 | -0.97% | 188,269 |
| Mar 11, 2026 | 5,310.00 | 5,780.00 | 5,070.00 | 5,170.00 | 5,170.00 | -0.58% | 933,907 |
| Mar 10, 2026 | 5,270.00 | 5,330.00 | 5,130.00 | 5,200.00 | 5,200.00 | 2.97% | 232,672 |
| Mar 9, 2026 | 4,820.00 | 5,220.00 | 4,780.00 | 5,050.00 | 5,050.00 | -3.26% | 405,700 |