Mobase Electronics Co.,Ltd. (KOSDAQ:012860)
South Korea
· Delayed Price · Currency is KRW 1,375.00
+9.00 (0.66%)
At close: Dec 5, 2025
Mobase Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,366.00 | 1,383.00 | 1,350.00 | 1,375.00 | 1,375.00 | 0.66% | 90,735 |
| Dec 4, 2025 | 1,349.00 | 1,382.00 | 1,345.00 | 1,366.00 | 1,366.00 | 1.26% | 169,801 |
| Dec 3, 2025 | 1,348.00 | 1,358.00 | 1,338.00 | 1,349.00 | 1,349.00 | 0.07% | 81,921 |
| Dec 2, 2025 | 1,335.00 | 1,362.00 | 1,330.00 | 1,348.00 | 1,348.00 | 0.97% | 87,948 |
| Dec 1, 2025 | 1,334.00 | 1,354.00 | 1,333.00 | 1,335.00 | 1,335.00 | 0.07% | 62,935 |
| Nov 28, 2025 | 1,317.00 | 1,341.00 | 1,317.00 | 1,334.00 | 1,334.00 | 1.29% | 126,387 |
| Nov 27, 2025 | 1,311.00 | 1,325.00 | 1,307.00 | 1,317.00 | 1,317.00 | 0.77% | 100,302 |
| Nov 26, 2025 | 1,310.00 | 1,325.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.83% | 104,761 |
| Nov 25, 2025 | 1,311.00 | 1,335.00 | 1,311.00 | 1,318.00 | 1,318.00 | -0.15% | 69,919 |
| Nov 24, 2025 | 1,313.00 | 1,359.00 | 1,308.00 | 1,320.00 | 1,320.00 | 0.08% | 131,933 |
| Nov 21, 2025 | 1,329.00 | 1,329.00 | 1,312.00 | 1,319.00 | 1,319.00 | -1.57% | 74,882 |
| Nov 20, 2025 | 1,337.00 | 1,359.00 | 1,331.00 | 1,340.00 | 1,340.00 | 0.22% | 92,036 |
| Nov 19, 2025 | 1,352.00 | 1,353.00 | 1,312.00 | 1,337.00 | 1,337.00 | -1.11% | 48,819 |
| Nov 18, 2025 | 1,366.00 | 1,390.00 | 1,350.00 | 1,352.00 | 1,352.00 | -2.73% | 55,174 |
| Nov 17, 2025 | 1,384.00 | 1,398.00 | 1,371.00 | 1,390.00 | 1,390.00 | 0.43% | 73,226 |
| Nov 14, 2025 | 1,387.00 | 1,400.00 | 1,370.00 | 1,384.00 | 1,384.00 | -0.29% | 156,253 |
| Nov 13, 2025 | 1,342.00 | 1,389.00 | 1,342.00 | 1,388.00 | 1,388.00 | 2.89% | 181,023 |
| Nov 12, 2025 | 1,346.00 | 1,372.00 | 1,341.00 | 1,349.00 | 1,349.00 | 0.22% | 56,194 |
| Nov 11, 2025 | 1,340.00 | 1,362.00 | 1,340.00 | 1,346.00 | 1,346.00 | -0.44% | 102,772 |
| Nov 10, 2025 | 1,298.00 | 1,398.00 | 1,288.00 | 1,352.00 | 1,352.00 | 5.05% | 406,125 |
| Nov 7, 2025 | 1,290.00 | 1,291.00 | 1,272.00 | 1,287.00 | 1,287.00 | -1.00% | 84,950 |
| Nov 6, 2025 | 1,279.00 | 1,300.00 | 1,268.00 | 1,300.00 | 1,300.00 | 1.96% | 143,570 |
| Nov 5, 2025 | 1,315.00 | 1,315.00 | 1,262.00 | 1,275.00 | 1,275.00 | -3.04% | 362,527 |
| Nov 4, 2025 | 1,318.00 | 1,327.00 | 1,309.00 | 1,315.00 | 1,315.00 | -0.30% | 145,269 |
| Nov 3, 2025 | 1,357.00 | 1,365.00 | 1,318.00 | 1,319.00 | 1,319.00 | -2.80% | 394,408 |
| Oct 31, 2025 | 1,360.00 | 1,374.00 | 1,326.00 | 1,357.00 | 1,357.00 | 1.50% | 255,250 |
| Oct 30, 2025 | 1,350.00 | 1,388.00 | 1,329.00 | 1,337.00 | 1,337.00 | 2.45% | 574,855 |
| Oct 29, 2025 | 1,318.00 | 1,324.00 | 1,304.00 | 1,305.00 | 1,305.00 | -0.91% | 98,087 |
| Oct 28, 2025 | 1,336.00 | 1,336.00 | 1,317.00 | 1,317.00 | 1,317.00 | -1.42% | 126,662 |
| Oct 27, 2025 | 1,349.00 | 1,349.00 | 1,326.00 | 1,336.00 | 1,336.00 | 0.07% | 98,068 |
| Oct 24, 2025 | 1,336.00 | 1,339.00 | 1,327.00 | 1,335.00 | 1,335.00 | -0.07% | 53,269 |
| Oct 23, 2025 | 1,356.00 | 1,356.00 | 1,331.00 | 1,336.00 | 1,336.00 | -1.47% | 114,168 |
| Oct 22, 2025 | 1,353.00 | 1,360.00 | 1,333.00 | 1,356.00 | 1,356.00 | 0.22% | 40,500 |
| Oct 21, 2025 | 1,341.00 | 1,370.00 | 1,337.00 | 1,353.00 | 1,353.00 | 0.52% | 79,723 |
| Oct 20, 2025 | 1,350.00 | 1,360.00 | 1,313.00 | 1,346.00 | 1,346.00 | - | 115,747 |
| Oct 17, 2025 | 1,366.00 | 1,374.00 | 1,341.00 | 1,346.00 | 1,346.00 | -1.46% | 88,444 |
| Oct 16, 2025 | 1,349.00 | 1,410.00 | 1,349.00 | 1,366.00 | 1,366.00 | 1.26% | 231,373 |
| Oct 15, 2025 | 1,300.00 | 1,356.00 | 1,300.00 | 1,349.00 | 1,349.00 | 3.77% | 127,475 |
| Oct 14, 2025 | 1,292.00 | 1,312.00 | 1,292.00 | 1,300.00 | 1,300.00 | - | 61,110 |
| Oct 13, 2025 | 1,300.00 | 1,315.00 | 1,283.00 | 1,300.00 | 1,300.00 | -0.23% | 82,757 |
| Oct 10, 2025 | 1,350.00 | 1,350.00 | 1,301.00 | 1,303.00 | 1,303.00 | -2.03% | 106,556 |
| Oct 2, 2025 | 1,310.00 | 1,334.00 | 1,307.00 | 1,330.00 | 1,330.00 | 1.53% | 104,642 |
| Oct 1, 2025 | 1,324.00 | 1,331.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 74,023 |
| Sep 30, 2025 | 1,344.00 | 1,355.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.89% | 61,609 |
| Sep 29, 2025 | 1,365.00 | 1,375.00 | 1,349.00 | 1,349.00 | 1,349.00 | -0.37% | 54,635 |
| Sep 26, 2025 | 1,379.00 | 1,384.00 | 1,338.00 | 1,354.00 | 1,354.00 | -1.88% | 173,006 |
| Sep 25, 2025 | 1,307.00 | 1,380.00 | 1,307.00 | 1,380.00 | 1,380.00 | 5.59% | 216,689 |
| Sep 24, 2025 | 1,324.00 | 1,334.00 | 1,300.00 | 1,307.00 | 1,307.00 | -2.02% | 158,261 |
| Sep 23, 2025 | 1,356.00 | 1,360.00 | 1,322.00 | 1,334.00 | 1,334.00 | -1.55% | 177,331 |
| Sep 22, 2025 | 1,376.00 | 1,377.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.60% | 316,262 |