Mobase Co. Ltd. 101330
KRX · Südkorea · Elektronische Technologie
KRW 3.745,00+115,00 (+3,17 %)
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 3.745,00 | +3,17 % | KRW 3.630,00 | KRW 3.780,00 | KRW 3.460,00 | 144,21K |
| 2026-10-01 | KRW 3.630,00 | +3,71 % | KRW 3.495,00 | KRW 3.635,00 | KRW 3.465,00 | 79,60K |
| 2026-09-30 | KRW 3.500,00 | -2,23 % | KRW 3.580,00 | KRW 3.640,00 | KRW 3.475,00 | 68,28K |
| 2026-09-29 | KRW 3.580,00 | 0,00 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.490,00 | 21,73K |
| 2026-09-28 | KRW 3.580,00 | +3,47 % | KRW 3.460,00 | KRW 3.615,00 | KRW 3.415,00 | 87,23K |
| 2026-09-23 | KRW 3.460,00 | -1,84 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.435,00 | 29,62K |
| 2026-09-22 | KRW 3.525,00 | -0,28 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.455,00 | 36,33K |
| 2026-09-21 | KRW 3.535,00 | -1,81 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.510,00 | 39,45K |
| 2026-09-18 | KRW 3.600,00 | +2,42 % | KRW 3.530,00 | KRW 3.610,00 | KRW 3.520,00 | 74,10K |
| 2026-09-17 | KRW 3.515,00 | +0,86 % | KRW 3.485,00 | KRW 3.540,00 | KRW 3.445,00 | 24,53K |
| 2026-09-16 | KRW 3.485,00 | -0,99 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.410,00 | 26,47K |
| 2026-09-15 | KRW 3.520,00 | +1,44 % | KRW 3.420,00 | KRW 3.570,00 | KRW 3.420,00 | 28,96K |
| 2026-09-14 | KRW 3.470,00 | -1,42 % | KRW 3.515,00 | KRW 3.530,00 | KRW 3.460,00 | 20,53K |
| 2026-09-11 | KRW 3.520,00 | -1,81 % | KRW 3.560,00 | KRW 3.580,00 | KRW 3.500,00 | 30,09K |
| 2026-09-10 | KRW 3.585,00 | +0,56 % | KRW 3.565,00 | KRW 3.595,00 | KRW 3.460,00 | 60,09K |
| 2026-09-09 | KRW 3.565,00 | +0,85 % | KRW 3.535,00 | KRW 3.600,00 | KRW 3.510,00 | 39,75K |
| 2026-09-08 | KRW 3.535,00 | -0,14 % | KRW 3.540,00 | KRW 3.610,00 | KRW 3.495,00 | 75,75K |
| 2026-09-07 | KRW 3.540,00 | 0,00 % | KRW 3.545,00 | KRW 3.580,00 | KRW 3.495,00 | 41,55K |
| 2026-09-04 | KRW 3.540,00 | +3,21 % | KRW 3.450,00 | KRW 3.540,00 | KRW 3.440,00 | 43,76K |
| 2026-09-03 | KRW 3.430,00 | -1,72 % | KRW 3.490,00 | KRW 3.555,00 | KRW 3.425,00 | 66,12K |
| 2026-09-02 | KRW 3.490,00 | -1,69 % | KRW 3.550,00 | KRW 3.595,00 | KRW 3.460,00 | 61,83K |
| 2026-09-01 | KRW 3.550,00 | +0,28 % | KRW 3.475,00 | KRW 3.555,00 | KRW 3.405,00 | 70,13K |
| 2026-08-31 | KRW 3.540,00 | +1,87 % | KRW 3.475,00 | KRW 3.545,00 | KRW 3.375,00 | 78,81K |
| 2026-08-28 | KRW 3.475,00 | +1,31 % | KRW 3.440,00 | KRW 3.475,00 | KRW 3.375,00 | 39,86K |
| 2026-08-27 | KRW 3.430,00 | -0,44 % | KRW 3.465,00 | KRW 3.480,00 | KRW 3.370,00 | 37,52K |
| 2026-08-26 | KRW 3.445,00 | -0,72 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.390,00 | 43,07K |
| 2026-08-25 | KRW 3.470,00 | +3,27 % | KRW 3.360,00 | KRW 3.495,00 | KRW 3.255,00 | 51,80K |
| 2026-08-24 | KRW 3.360,00 | +1,66 % | KRW 3.350,00 | KRW 3.365,00 | KRW 3.280,00 | 33,41K |
| 2026-08-21 | KRW 3.305,00 | -4,76 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.285,00 | 78,45K |
| 2026-08-20 | KRW 3.470,00 | +0,58 % | KRW 3.515,00 | KRW 3.580,00 | KRW 3.425,00 | 54,60K |
| 2026-08-19 | KRW 3.450,00 | -2,13 % | KRW 3.400,00 | KRW 3.525,00 | KRW 3.340,00 | 83,12K |
| 2026-08-18 | KRW 3.525,00 | -5,11 % | KRW 3.770,00 | KRW 3.770,00 | KRW 3.485,00 | 91,86K |
| 2026-08-14 | KRW 3.715,00 | +1,78 % | KRW 3.740,00 | KRW 3.790,00 | KRW 3.635,00 | 53,09K |
| 2026-08-13 | KRW 3.650,00 | -1,35 % | KRW 3.670,00 | KRW 3.770,00 | KRW 3.600,00 | 104,68K |
| 2026-08-12 | KRW 3.700,00 | +1,65 % | KRW 3.605,00 | KRW 3.730,00 | KRW 3.570,00 | 67,53K |
| 2026-08-11 | KRW 3.640,00 | -0,14 % | KRW 3.615,00 | KRW 3.675,00 | KRW 3.550,00 | 53,11K |
| 2026-08-10 | KRW 3.645,00 | +4,14 % | KRW 3.580,00 | KRW 3.650,00 | KRW 3.510,00 | 54,45K |
| 2026-08-07 | KRW 3.500,00 | +0,86 % | KRW 3.550,00 | KRW 3.570,00 | KRW 3.420,00 | 41,83K |
| 2026-08-06 | KRW 3.470,00 | -2,25 % | KRW 3.540,00 | KRW 3.585,00 | KRW 3.415,00 | 42,47K |
| 2026-08-05 | KRW 3.550,00 | +4,11 % | KRW 3.450,00 | KRW 3.590,00 | KRW 3.435,00 | 61,55K |
| 2026-08-04 | KRW 3.410,00 | +4,12 % | KRW 3.250,00 | KRW 3.420,00 | KRW 3.250,00 | 54,36K |
| 2026-08-03 | KRW 3.275,00 | +3,15 % | KRW 3.180,00 | KRW 3.385,00 | KRW 3.150,00 | 73,42K |
| 2026-07-31 | KRW 3.175,00 | +8,92 % | KRW 3.100,00 | KRW 3.190,00 | KRW 2.985,00 | 97,27K |
| 2026-07-30 | KRW 2.915,00 | -0,68 % | KRW 2.840,00 | KRW 3.005,00 | KRW 2.840,00 | 107,46K |
| 2026-07-29 | KRW 2.935,00 | -7,12 % | KRW 3.215,00 | KRW 3.390,00 | KRW 2.855,00 | 204,97K |
| 2026-07-28 | KRW 3.160,00 | -4,82 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.140,00 | 93,45K |
| 2026-07-27 | KRW 3.320,00 | +0,15 % | KRW 3.340,00 | KRW 3.420,00 | KRW 3.275,00 | 66,47K |
| 2026-07-24 | KRW 3.315,00 | -2,36 % | KRW 3.390,00 | KRW 3.415,00 | KRW 3.280,00 | 40,80K |
| 2026-07-23 | KRW 3.395,00 | +2,26 % | KRW 3.340,00 | KRW 3.410,00 | KRW 3.300,00 | 49,64K |
| 2026-07-22 | KRW 3.320,00 | +1,22 % | KRW 3.355,00 | KRW 3.550,00 | KRW 3.290,00 | 113,82K |
| 2026-07-21 | KRW 3.280,00 | +3,96 % | KRW 3.130,00 | KRW 3.290,00 | KRW 3.100,00 | 73,00K |
| 2026-07-20 | KRW 3.155,00 | -3,52 % | KRW 3.175,00 | KRW 3.275,00 | KRW 3.140,00 | 26,78K |
| 2026-07-16 | KRW 3.270,00 | -0,91 % | KRW 3.300,00 | KRW 3.320,00 | KRW 3.205,00 | 29,92K |
| 2026-07-15 | KRW 3.300,00 | +4,10 % | KRW 3.170,00 | KRW 3.355,00 | KRW 3.145,00 | 56,85K |
| 2026-07-14 | KRW 3.170,00 | -0,63 % | KRW 3.120,00 | KRW 3.240,00 | KRW 3.020,00 | 104,48K |
| 2026-07-13 | KRW 3.190,00 | -5,76 % | KRW 3.370,00 | KRW 3.440,00 | KRW 3.180,00 | 81,18K |
| 2026-07-10 | KRW 3.385,00 | +6,28 % | KRW 3.185,00 | KRW 3.415,00 | KRW 3.185,00 | 74,44K |
| 2026-07-09 | KRW 3.185,00 | -0,78 % | KRW 3.185,00 | KRW 3.285,00 | KRW 3.140,00 | 61,85K |
| 2026-07-08 | KRW 3.210,00 | -3,31 % | KRW 3.225,00 | KRW 3.350,00 | KRW 3.155,00 | 49,81K |
| 2026-07-07 | KRW 3.320,00 | -2,06 % | KRW 3.360,00 | KRW 3.430,00 | KRW 3.225,00 | 117,78K |
| 2026-07-06 | KRW 3.390,00 | -0,29 % | KRW 3.400,00 | KRW 3.435,00 | KRW 3.280,00 | 39,01K |
| 2026-07-03 | KRW 3.400,00 | +4,62 % | KRW 3.270,00 | KRW 3.425,00 | KRW 3.110,00 | 65,70K |
| 2026-07-02 | KRW 3.250,00 | -5,11 % | KRW 3.395,00 | KRW 3.415,00 | KRW 3.250,00 | 87,21K |
| 2026-07-01 | KRW 3.425,00 | +2,54 % | KRW 3.340,00 | KRW 3.500,00 | KRW 3.310,00 | 54,05K |
| 2026-06-30 | KRW 3.340,00 | -2,62 % | KRW 3.360,00 | KRW 3.570,00 | KRW 3.285,00 | 44,20K |
| 2026-06-29 | KRW 3.430,00 | +10,47 % | KRW 3.045,00 | KRW 3.485,00 | KRW 3.045,00 | 108,71K |
| 2026-06-26 | KRW 3.105,00 | -4,46 % | KRW 3.280,00 | KRW 3.285,00 | KRW 3.095,00 | 159,35K |
| 2026-06-25 | KRW 3.250,00 | -2,69 % | KRW 3.340,00 | KRW 3.465,00 | KRW 3.250,00 | 98,44K |
| 2026-06-24 | KRW 3.340,00 | -0,15 % | KRW 3.260,00 | KRW 3.430,00 | KRW 3.260,00 | 83,90K |
| 2026-06-23 | KRW 3.345,00 | -8,48 % | KRW 3.635,00 | KRW 3.650,00 | KRW 3.345,00 | 166,23K |
| 2026-06-22 | KRW 3.655,00 | -1,35 % | KRW 3.595,00 | KRW 3.705,00 | KRW 3.595,00 | 86,88K |
| 2026-06-19 | KRW 3.705,00 | -2,24 % | KRW 3.800,00 | KRW 3.820,00 | KRW 3.575,00 | 100,50K |
| 2026-06-18 | KRW 3.790,00 | -0,92 % | KRW 3.795,00 | KRW 3.850,00 | KRW 3.730,00 | 82,12K |
| 2026-06-17 | KRW 3.825,00 | +0,66 % | KRW 3.790,00 | KRW 3.875,00 | KRW 3.750,00 | 69,84K |
| 2026-06-16 | KRW 3.800,00 | +0,26 % | KRW 3.830,00 | KRW 3.910,00 | KRW 3.730,00 | 66,78K |
| 2026-06-15 | KRW 3.790,00 | +1,61 % | KRW 3.800,00 | KRW 3.890,00 | KRW 3.755,00 | 76,90K |
| 2026-06-12 | KRW 3.730,00 | +3,90 % | KRW 3.720,00 | KRW 3.830,00 | KRW 3.630,00 | 108,59K |
| 2026-06-11 | KRW 3.590,00 | +1,13 % | KRW 3.450,00 | KRW 3.685,00 | KRW 3.380,00 | 68,34K |
| 2026-06-10 | KRW 3.550,00 | -2,61 % | KRW 3.560,00 | KRW 3.695,00 | KRW 3.485,00 | 54 |
| 2026-06-09 | KRW 3.645,00 | +2,10 % | KRW 3.565,00 | KRW 3.735,00 | KRW 3.555,00 | 126,40K |
| 2026-06-08 | KRW 3.570,00 | -5,68 % | KRW 3.420,00 | KRW 3.655,00 | KRW 3.420,00 | 223,88K |
| 2026-06-05 | KRW 3.785,00 | -4,42 % | KRW 3.960,00 | KRW 3.975,00 | KRW 3.700,00 | 127,74K |
| 2026-06-04 | KRW 3.960,00 | +0,13 % | KRW 3.870,00 | KRW 4.040,00 | KRW 3.870,00 | 100,98K |
| 2026-06-02 | KRW 3.955,00 | -4,81 % | KRW 4.110,00 | KRW 4.170,00 | KRW 3.955,00 | 303,75K |
| 2026-06-01 | KRW 4.155,00 | -4,59 % | KRW 4.355,00 | KRW 4.400,00 | KRW 4.110,00 | 268,11K |
| 2026-05-29 | KRW 4.355,00 | -1,02 % | KRW 4.460,00 | KRW 4.480,00 | KRW 4.205,00 | 235,60K |
| 2026-05-28 | KRW 4.400,00 | -5,78 % | KRW 4.670,00 | KRW 4.675,00 | KRW 4.205,00 | 317,33K |
| 2026-05-27 | KRW 4.670,00 | -6,79 % | KRW 5.010,00 | KRW 5.020,00 | KRW 4.640,00 | 372,24K |
| 2026-05-26 | KRW 5.010,00 | +7,74 % | KRW 4.835,00 | KRW 5.180,00 | KRW 4.815,00 | 714,69K |
| 2026-05-22 | KRW 4.650,00 | 0,00 % | KRW 4.605,00 | KRW 4.770,00 | KRW 4.510,00 | 188,80K |