MOBASE ELECTRONICS CO., LTD. 012860
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.445,00+80,00 (+3,38 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.445,00 | +3,38 % | KRW 2.375,00 | KRW 2.540,00 | KRW 2.360,00 | 967,47K |
| 2026-10-01 | KRW 2.365,00 | +3,28 % | KRW 2.350,00 | KRW 2.375,00 | KRW 2.285,00 | 339,07K |
| 2026-09-30 | KRW 2.290,00 | 0,00 % | KRW 2.290,00 | KRW 2.370,00 | KRW 2.275,00 | 316,12K |
| 2026-09-29 | KRW 2.290,00 | -1,72 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.265,00 | 241,29K |
| 2026-09-28 | KRW 2.330,00 | +2,42 % | KRW 2.280,00 | KRW 2.407,00 | KRW 2.265,00 | 508,99K |
| 2026-09-23 | KRW 2.275,00 | -0,22 % | KRW 2.300,00 | KRW 2.345,00 | KRW 2.255,00 | 391,92K |
| 2026-09-22 | KRW 2.280,00 | +0,44 % | KRW 2.305,00 | KRW 2.350,00 | KRW 2.255,00 | 307,80K |
| 2026-09-21 | KRW 2.270,00 | -6,39 % | KRW 2.420,00 | KRW 2.440,00 | KRW 2.270,00 | 535,65K |
| 2026-09-18 | KRW 2.425,00 | +6,36 % | KRW 2.310,00 | KRW 2.455,00 | KRW 2.300,00 | 915,16K |
| 2026-09-17 | KRW 2.280,00 | +3,17 % | KRW 2.230,00 | KRW 2.290,00 | KRW 2.220,00 | 174,42K |
| 2026-09-16 | KRW 2.210,00 | -1,12 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.195,00 | 113,85K |
| 2026-09-15 | KRW 2.235,00 | +0,45 % | KRW 2.215,00 | KRW 2.285,00 | KRW 2.200,00 | 123,42K |
| 2026-09-14 | KRW 2.225,00 | -3,89 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.220,00 | 171,35K |
| 2026-09-11 | KRW 2.315,00 | -0,86 % | KRW 2.305,00 | KRW 2.330,00 | KRW 2.260,00 | 243,04K |
| 2026-09-10 | KRW 2.335,00 | +3,78 % | KRW 2.245,00 | KRW 2.345,00 | KRW 2.195,00 | 407,30K |
| 2026-09-09 | KRW 2.250,00 | 0,00 % | KRW 2.235,00 | KRW 2.290,00 | KRW 2.230,00 | 170,50K |
| 2026-09-08 | KRW 2.250,00 | -0,22 % | KRW 2.245,00 | KRW 2.310,00 | KRW 2.235,00 | 322,70K |
| 2026-09-07 | KRW 2.255,00 | +1,81 % | KRW 2.235,00 | KRW 2.325,00 | KRW 2.195,00 | 382,18K |
| 2026-09-04 | KRW 2.215,00 | +6,24 % | KRW 2.100,00 | KRW 2.215,00 | KRW 2.100,00 | 419,32K |
| 2026-09-03 | KRW 2.085,00 | -1,42 % | KRW 2.115,00 | KRW 2.140,00 | KRW 2.045,00 | 270,99K |
| 2026-09-02 | KRW 2.115,00 | -5,37 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.110,00 | 287,89K |
| 2026-09-01 | KRW 2.235,00 | -1,11 % | KRW 2.255,00 | KRW 2.265,00 | KRW 2.205,00 | 198,61K |
| 2026-08-31 | KRW 2.260,00 | +0,44 % | KRW 2.225,00 | KRW 2.260,00 | KRW 2.145,00 | 238,39K |
| 2026-08-28 | KRW 2.250,00 | -0,66 % | KRW 2.265,00 | KRW 2.290,00 | KRW 2.220,00 | 210,66K |
| 2026-08-27 | KRW 2.265,00 | -1,31 % | KRW 2.295,00 | KRW 2.300,00 | KRW 2.255,00 | 152,84K |
| 2026-08-26 | KRW 2.295,00 | -2,34 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.265,00 | 431,91K |
| 2026-08-25 | KRW 2.350,00 | +2,17 % | KRW 2.345,00 | KRW 2.355,00 | KRW 2.215,00 | 275,77K |
| 2026-08-24 | KRW 2.300,00 | +2,22 % | KRW 2.275,00 | KRW 2.340,00 | KRW 2.260,00 | 382,71K |
| 2026-08-21 | KRW 2.250,00 | -5,66 % | KRW 2.365,00 | KRW 2.375,00 | KRW 2.230,00 | 421,07K |
| 2026-08-20 | KRW 2.385,00 | -0,63 % | KRW 2.420,00 | KRW 2.460,00 | KRW 2.360,00 | 326,45K |
| 2026-08-19 | KRW 2.400,00 | -3,03 % | KRW 2.405,00 | KRW 2.515,00 | KRW 2.350,00 | 606,88K |
| 2026-08-18 | KRW 2.475,00 | -3,51 % | KRW 2.590,00 | KRW 2.595,00 | KRW 2.440,00 | 595,51K |
| 2026-08-14 | KRW 2.565,00 | -0,19 % | KRW 2.560,00 | KRW 2.685,00 | KRW 2.460,00 | 1,01M |
| 2026-08-13 | KRW 2.570,00 | +2,80 % | KRW 2.530,00 | KRW 2.655,00 | KRW 2.500,00 | 803,84K |
| 2026-08-12 | KRW 2.500,00 | +0,81 % | KRW 2.480,00 | KRW 2.545,00 | KRW 2.415,00 | 406,73K |
| 2026-08-11 | KRW 2.480,00 | +0,81 % | KRW 2.455,00 | KRW 2.545,00 | KRW 2.350,00 | 463,49K |
| 2026-08-10 | KRW 2.460,00 | +6,26 % | KRW 2.330,00 | KRW 2.460,00 | KRW 2.315,00 | 561,29K |
| 2026-08-07 | KRW 2.315,00 | +0,43 % | KRW 2.360,00 | KRW 2.400,00 | KRW 2.250,00 | 333,47K |
| 2026-08-06 | KRW 2.305,00 | -5,92 % | KRW 2.440,00 | KRW 2.460,00 | KRW 2.250,00 | 564,76K |
| 2026-08-05 | KRW 2.450,00 | +4,48 % | KRW 2.360,00 | KRW 2.485,00 | KRW 2.360,00 | 514,93K |
| 2026-08-04 | KRW 2.345,00 | +3,53 % | KRW 2.275,00 | KRW 2.365,00 | KRW 2.265,00 | 340,73K |
| 2026-08-03 | KRW 2.265,00 | +1,12 % | KRW 2.240,00 | KRW 2.385,00 | KRW 2.180,00 | 494,65K |
| 2026-07-31 | KRW 2.240,00 | +13,19 % | KRW 2.015,00 | KRW 2.240,00 | KRW 2.015,00 | 369,50K |
| 2026-07-30 | KRW 1.979,00 | -1,00 % | KRW 1.832,00 | KRW 2.070,00 | KRW 1.832,00 | 443,78K |
| 2026-07-29 | KRW 1.999,00 | -5,26 % | KRW 2.125,00 | KRW 2.210,00 | KRW 1.910,00 | 711,10K |
| 2026-07-28 | KRW 2.110,00 | -8,26 % | KRW 2.240,00 | KRW 2.255,00 | KRW 2.110,00 | 355,78K |
| 2026-07-27 | KRW 2.300,00 | +3,14 % | KRW 2.275,00 | KRW 2.370,00 | KRW 2.240,00 | 432,72K |
| 2026-07-24 | KRW 2.230,00 | -6,11 % | KRW 2.330,00 | KRW 2.355,00 | KRW 2.200,00 | 411,43K |
| 2026-07-23 | KRW 2.375,00 | +3,71 % | KRW 2.290,00 | KRW 2.435,00 | KRW 2.280,00 | 460,22K |
| 2026-07-22 | KRW 2.290,00 | +4,09 % | KRW 2.335,00 | KRW 2.495,00 | KRW 2.290,00 | 591,47K |
| 2026-07-21 | KRW 2.200,00 | +3,29 % | KRW 2.130,00 | KRW 2.250,00 | KRW 2.110,00 | 531,83K |
| 2026-07-20 | KRW 2.130,00 | -4,48 % | KRW 2.125,00 | KRW 2.240,00 | KRW 2.125,00 | 416,23K |
| 2026-07-16 | KRW 2.230,00 | -4,29 % | KRW 2.260,00 | KRW 2.320,00 | KRW 2.205,00 | 268,18K |
| 2026-07-15 | KRW 2.330,00 | +4,72 % | KRW 2.245,00 | KRW 2.345,00 | KRW 2.245,00 | 401,46K |
| 2026-07-14 | KRW 2.225,00 | +0,23 % | KRW 2.190,00 | KRW 2.235,00 | KRW 2.100,00 | 432,73K |
| 2026-07-13 | KRW 2.220,00 | -9,02 % | KRW 2.415,00 | KRW 2.525,00 | KRW 2.210,00 | 495,56K |
| 2026-07-10 | KRW 2.440,00 | +9,66 % | KRW 2.255,00 | KRW 2.500,00 | KRW 2.255,00 | 486,89K |
| 2026-07-09 | KRW 2.225,00 | -2,20 % | KRW 2.235,00 | KRW 2.335,00 | KRW 2.200,00 | 497,91K |
| 2026-07-08 | KRW 2.275,00 | -3,60 % | KRW 2.290,00 | KRW 2.430,00 | KRW 2.245,00 | 396,88K |
| 2026-07-07 | KRW 2.360,00 | -5,41 % | KRW 2.470,00 | KRW 2.515,00 | KRW 2.305,00 | 364,79K |
| 2026-07-06 | KRW 2.495,00 | -2,16 % | KRW 2.550,00 | KRW 2.565,00 | KRW 2.420,00 | 282,32K |
| 2026-07-03 | KRW 2.550,00 | +3,66 % | KRW 2.460,00 | KRW 2.550,00 | KRW 2.370,00 | 382,00K |
| 2026-07-02 | KRW 2.460,00 | -5,38 % | KRW 2.580,00 | KRW 2.590,00 | KRW 2.435,00 | 445,35K |
| 2026-07-01 | KRW 2.600,00 | +0,19 % | KRW 2.600,00 | KRW 2.685,00 | KRW 2.500,00 | 466,03K |
| 2026-06-30 | KRW 2.595,00 | -2,08 % | KRW 2.650,00 | KRW 2.675,00 | KRW 2.545,00 | 409,67K |
| 2026-06-29 | KRW 2.650,00 | +8,83 % | KRW 2.430,00 | KRW 2.765,00 | KRW 2.415,00 | 685,58K |
| 2026-06-26 | KRW 2.435,00 | -5,44 % | KRW 2.600,00 | KRW 2.620,00 | KRW 2.385,00 | 711,50K |
| 2026-06-25 | KRW 2.575,00 | -3,20 % | KRW 2.660,00 | KRW 2.735,00 | KRW 2.560,00 | 594,11K |
| 2026-06-24 | KRW 2.660,00 | +3,30 % | KRW 2.540,00 | KRW 2.695,00 | KRW 2.540,00 | 756,03K |
| 2026-06-23 | KRW 2.575,00 | -8,04 % | KRW 2.800,00 | KRW 2.830,00 | KRW 2.550,00 | 976,07K |
| 2026-06-22 | KRW 2.800,00 | -5,25 % | KRW 2.890,00 | KRW 3.010,00 | KRW 2.750,00 | 693,58K |
| 2026-06-19 | KRW 2.955,00 | -2,80 % | KRW 3.070,00 | KRW 3.100,00 | KRW 2.885,00 | 780,89K |
| 2026-06-18 | KRW 3.040,00 | -3,80 % | KRW 3.160,00 | KRW 3.230,00 | KRW 3.025,00 | 457,99K |
| 2026-06-17 | KRW 3.160,00 | -2,32 % | KRW 3.205,00 | KRW 3.230,00 | KRW 3.075,00 | 550,48K |
| 2026-06-16 | KRW 3.235,00 | +1,89 % | KRW 3.215,00 | KRW 3.280,00 | KRW 3.070,00 | 714,12K |
| 2026-06-15 | KRW 3.175,00 | +1,44 % | KRW 3.225,00 | KRW 3.260,00 | KRW 3.095,00 | 716,47K |
| 2026-06-12 | KRW 3.130,00 | +4,68 % | KRW 3.110,00 | KRW 3.220,00 | KRW 3.040,00 | 810,53K |
| 2026-06-11 | KRW 2.990,00 | +1,53 % | KRW 2.860,00 | KRW 2.990,00 | KRW 2.810,00 | 617,84K |
| 2026-06-10 | KRW 2.945,00 | -3,92 % | KRW 2.970,00 | KRW 3.075,00 | KRW 2.880,00 | 29 |
| 2026-06-09 | KRW 3.065,00 | +4,25 % | KRW 2.980,00 | KRW 3.125,00 | KRW 2.965,00 | 694,20K |
| 2026-06-08 | KRW 2.940,00 | -7,98 % | KRW 2.930,00 | KRW 3.035,00 | KRW 2.850,00 | 1,15M |
| 2026-06-05 | KRW 3.195,00 | -3,62 % | KRW 3.265,00 | KRW 3.285,00 | KRW 3.110,00 | 1,21M |
| 2026-06-04 | KRW 3.315,00 | -2,93 % | KRW 3.185,00 | KRW 3.495,00 | KRW 3.185,00 | 979,82K |
| 2026-06-02 | KRW 3.415,00 | -5,92 % | KRW 3.635,00 | KRW 3.675,00 | KRW 3.390,00 | 1,36M |
| 2026-06-01 | KRW 3.630,00 | -7,16 % | KRW 3.910,00 | KRW 3.950,00 | KRW 3.630,00 | 2,12M |
| 2026-05-29 | KRW 3.910,00 | +0,39 % | KRW 4.020,00 | KRW 4.095,00 | KRW 3.760,00 | 1,69M |
| 2026-05-28 | KRW 3.895,00 | -5,23 % | KRW 4.200,00 | KRW 4.215,00 | KRW 3.780,00 | 2,57M |
| 2026-05-27 | KRW 4.110,00 | -6,80 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.040,00 | 2,61M |
| 2026-05-26 | KRW 4.410,00 | -0,90 % | KRW 4.575,00 | KRW 4.735,00 | KRW 4.365,00 | 2,93M |
| 2026-05-22 | KRW 4.450,00 | -1,11 % | KRW 4.490,00 | KRW 4.610,00 | KRW 4.300,00 | 1,94M |