Mobase Co. Ltd. 101330
KRX · South Korea · Electronic Technology
KRW 3,745.00+115.00 (+3.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |