Skip to main content
logo
MOBASE Co.,Ltd. (KOSDAQ:101330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,280.00
+125.00 (3.96%)
Jul 21, 2026, 3:30 PM KST

MOBASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20263,130.003,290.003,100.003,280.003,280.003.96%72,951
Jul 20, 20263,175.003,275.003,140.003,155.003,155.00-3.52%26,782
Jul 16, 20263,300.003,320.003,205.003,270.003,270.00-0.91%29,844
Jul 15, 20263,170.003,355.003,145.003,300.003,300.004.10%56,854
Jul 14, 20263,120.003,240.003,020.003,170.003,170.00-0.63%57,836
Jul 13, 20263,370.003,440.003,180.003,190.003,190.00-5.76%80,637
Jul 10, 20263,185.003,415.003,185.003,385.003,385.006.28%74,220
Jul 9, 20263,185.003,285.003,140.003,185.003,185.00-0.78%57,975
Jul 8, 20263,225.003,350.003,155.003,210.003,210.00-3.31%48,807
Jul 7, 20263,360.003,430.003,225.003,320.003,320.00-2.06%117,314
Jul 6, 20263,400.003,435.003,280.003,390.003,390.00-0.29%38,984
Jul 3, 20263,270.003,425.003,110.003,400.003,400.004.62%65,653
Jul 2, 20263,395.003,415.003,250.003,250.003,250.00-5.11%87,164
Jul 1, 20263,340.003,500.003,310.003,425.003,425.002.54%51,275
Jun 30, 20263,360.003,570.003,285.003,340.003,340.00-2.62%44,191
Jun 29, 20263,045.003,485.003,045.003,430.003,430.0010.47%108,502
Jun 26, 20263,280.003,285.003,095.003,105.003,105.00-4.46%158,317
Jun 25, 20263,340.003,465.003,250.003,250.003,250.00-2.69%97,958
Jun 24, 20263,260.003,430.003,260.003,340.003,340.00-0.15%83,099
Jun 23, 20263,635.003,650.003,345.003,345.003,345.00-8.48%164,255
Jun 22, 20263,595.003,705.003,595.003,655.003,655.00-1.35%86,119
Jun 19, 20263,800.003,820.003,575.003,705.003,705.00-2.24%99,975
Jun 18, 20263,795.003,850.003,730.003,790.003,790.00-0.92%82,095
Jun 17, 20263,790.003,875.003,750.003,825.003,825.000.66%68,390
Jun 16, 20263,830.003,910.003,730.003,800.003,800.000.26%66,777
Jun 15, 20263,800.003,890.003,755.003,790.003,790.001.61%76,898
Jun 12, 20263,720.003,830.003,630.003,730.003,730.003.90%107,776
Jun 11, 20263,450.003,685.003,380.003,590.003,590.001.13%68,144
Jun 10, 20263,560.003,695.003,485.003,550.003,550.00-2.61%84,571
Jun 9, 20263,565.003,735.003,555.003,645.003,645.002.10%126,016
Jun 8, 20263,420.003,655.003,420.003,570.003,570.00-5.68%222,301
Jun 5, 20263,960.003,975.003,700.003,785.003,785.00-4.42%126,318
Jun 4, 20263,870.004,040.003,870.003,960.003,960.000.13%100,978
Jun 2, 20264,110.004,170.003,955.003,955.003,955.00-4.81%299,330
Jun 1, 20264,355.004,400.004,110.004,155.004,155.00-4.59%267,250
May 29, 20264,460.004,480.004,205.004,355.004,355.00-1.02%233,000
May 28, 20264,670.004,675.004,205.004,400.004,400.00-5.78%315,948
May 27, 20265,010.005,020.004,640.004,670.004,670.00-6.79%368,147
May 26, 20264,835.005,180.004,815.005,010.005,010.007.74%702,515
May 22, 20264,605.004,770.004,510.004,650.004,650.00-188,796
May 21, 20264,375.004,780.004,375.004,650.004,650.006.90%205,758
May 20, 20264,545.004,555.004,190.004,350.004,350.00-3.97%232,366
May 19, 20264,715.004,800.004,460.004,530.004,530.00-3.92%256,984
May 18, 20264,825.004,875.004,585.004,715.004,715.00-2.28%390,315
May 15, 20265,090.005,170.004,700.004,825.004,825.00-5.21%760,311
May 14, 20265,490.005,540.005,010.005,090.005,090.00-5.21%751,944
May 13, 20265,900.006,200.005,340.005,370.005,370.00-8.98%3,608,052
May 12, 20264,995.006,290.004,995.005,900.005,900.0021.15%9,643,331
May 11, 20264,940.005,030.004,760.004,870.004,870.00-1.42%528,822
May 8, 20264,660.005,360.004,650.004,940.004,940.006.01%2,647,461