See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.95▲ 2.88%
← 087260.KQ stock page

Mobile Appliance Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-162,025.002,175.002,020.002,120.002,120.00603,514
2026-04-152,080.002,080.001,998.002,025.002,025.00288,811
2026-04-142,020.002,070.001,997.002,040.002,040.00134,843
2026-04-132,040.002,045.001,980.002,015.002,015.00118,971
2026-04-102,010.002,030.001,950.002,000.002,000.00191,473
2026-04-092,015.002,040.001,969.002,005.002,005.00200,662
2026-04-081,998.002,145.001,901.002,050.002,050.00801,314
2026-04-072,040.002,085.001,680.001,902.001,902.001,596,527
2026-04-062,040.002,065.002,000.002,040.002,040.00142,735
2026-04-032,075.002,085.001,990.002,045.002,045.00139,853
2026-04-022,120.002,120.002,000.002,015.002,015.00440,433
2026-04-012,195.002,200.002,085.002,095.002,095.00308,401
2026-03-312,215.002,215.002,050.002,150.002,150.00599,968
2026-03-302,030.002,225.002,005.002,185.002,185.00811,310
2026-03-272,070.002,080.001,982.002,030.002,030.00263,229
2026-03-262,060.002,160.002,020.002,080.002,080.00440,472
2026-03-252,055.002,160.002,025.002,080.002,080.00325,164
2026-03-242,250.002,285.002,010.002,100.002,100.001,049,785
2026-03-232,100.002,280.002,100.002,230.002,230.00904,530
2026-03-202,080.002,240.002,055.002,240.002,240.001,574,744
2026-03-191,989.002,175.001,970.002,075.002,075.00687,367
2026-03-182,025.002,130.001,958.002,025.002,025.00714,901
2026-03-171,906.002,070.001,905.002,015.002,015.00877,506
2026-03-161,675.001,960.001,675.001,905.001,905.001,593,543
2026-03-131,708.001,759.001,650.001,650.001,650.00371,747
2026-03-121,695.001,750.001,680.001,740.001,740.00105,013
2026-03-111,730.001,754.001,681.001,698.001,698.00379,945
2026-03-101,850.001,869.001,714.001,719.001,719.00414,143
2026-03-091,853.001,853.001,725.001,830.001,830.00238,741
2026-03-061,860.001,909.001,750.001,872.001,872.00117,666
2026-03-051,736.001,897.001,736.001,839.001,839.00268,967
2026-03-041,900.001,927.001,650.001,720.001,720.00574,774
2026-03-031,989.002,010.001,930.001,940.001,940.00329,608
2026-02-272,040.002,050.001,955.001,991.001,991.00433,027
2026-02-262,090.002,120.002,035.002,040.002,040.00350,593
2026-02-252,115.002,220.002,085.002,085.002,085.00491,426
2026-02-242,085.002,120.002,060.002,115.002,115.00229,365
2026-02-232,035.002,105.002,025.002,085.002,085.00405,044
2026-02-202,110.002,115.002,010.002,035.002,035.00588,518
2026-02-192,160.002,180.002,010.002,110.002,110.00576,724
2026-02-132,185.002,190.002,100.002,160.002,160.00345,403
2026-02-122,275.002,275.002,190.002,190.002,190.00362,291
2026-02-112,175.002,290.002,140.002,275.002,275.001,023,741
2026-02-102,160.002,195.002,125.002,175.002,175.00472,950
2026-02-092,145.002,160.002,100.002,135.002,135.00411,180
2026-02-062,050.002,120.001,981.002,110.002,110.00376,320
2026-02-052,135.002,175.002,075.002,075.002,075.00446,244
2026-02-042,140.002,155.002,090.002,125.002,125.00333,609
2026-02-032,095.002,160.002,040.002,145.002,145.00597,647
2026-02-022,090.002,145.002,065.002,095.002,095.00729,126
2026-01-302,255.002,260.002,065.002,065.002,065.001,431,715
2026-01-292,235.002,510.002,175.002,235.002,235.004,820,165
2026-01-282,130.002,160.002,065.002,090.002,090.001,088,299
2026-01-272,300.002,560.002,117.002,145.002,145.009,473,455
2026-01-262,040.002,075.002,000.002,050.002,050.00600,206
2026-01-232,110.002,150.001,999.002,035.002,035.00907,237
2026-01-222,060.002,210.001,986.002,045.002,045.003,250,850
2026-01-211,985.002,065.001,983.002,040.002,040.00519,112
2026-01-202,070.002,110.001,972.002,040.002,040.00682,356
2026-01-191,968.002,060.001,966.002,040.002,040.00556,321
← NewerPage 3 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.