Mobile Appliance Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2,050.00 | 2,125.00 | 1,960.00 | 1,986.00 | 1,986.00 | 807,368 |
| 2026-01-15 | 1,987.00 | 2,095.00 | 1,930.00 | 2,040.00 | 2,040.00 | 1,097,203 |
| 2026-01-14 | 2,065.00 | 2,080.00 | 1,942.00 | 1,992.00 | 1,992.00 | 772,665 |
| 2026-01-13 | 2,010.00 | 2,190.00 | 2,010.00 | 2,080.00 | 2,080.00 | 2,595,571 |
| 2026-01-12 | 2,035.00 | 2,175.00 | 2,000.00 | 2,005.00 | 2,005.00 | 3,212,144 |
| 2026-01-09 | 2,120.00 | 2,155.00 | 2,020.00 | 2,055.00 | 2,055.00 | 1,256,672 |
| 2026-01-08 | 2,090.00 | 2,220.00 | 1,997.00 | 2,115.00 | 2,115.00 | 7,093,592 |
| 2026-01-07 | 1,900.00 | 2,305.00 | 1,889.00 | 2,075.00 | 2,075.00 | 21,065,910 |
| 2026-01-06 | 1,736.00 | 2,125.00 | 1,701.00 | 1,894.00 | 1,894.00 | 24,397,529 |
| 2026-01-05 | 1,724.00 | 1,724.00 | 1,692.00 | 1,700.00 | 1,700.00 | 149,279 |
| 2026-01-02 | 1,700.00 | 1,730.00 | 1,697.00 | 1,724.00 | 1,724.00 | 150,733 |
| 2025-12-30 | 1,721.00 | 1,730.00 | 1,691.00 | 1,697.00 | 1,697.00 | 219,129 |
| 2025-12-29 | 1,721.00 | 1,748.00 | 1,686.00 | 1,721.00 | 1,721.00 | 296,245 |
| 2025-12-26 | 1,735.00 | 1,870.00 | 1,716.00 | 1,730.00 | 1,730.00 | 1,954,713 |
| 2025-12-24 | 1,643.00 | 1,739.00 | 1,641.00 | 1,676.00 | 1,676.00 | 524,849 |
| 2025-12-23 | 1,662.00 | 1,680.00 | 1,630.00 | 1,642.00 | 1,642.00 | 62,630 |
| 2025-12-22 | 1,648.00 | 1,676.00 | 1,645.00 | 1,662.00 | 1,662.00 | 122,206 |
| 2025-12-19 | 1,602.00 | 1,667.00 | 1,600.00 | 1,645.00 | 1,645.00 | 128,814 |
| 2025-12-18 | 1,637.00 | 1,637.00 | 1,602.00 | 1,603.00 | 1,603.00 | 173,736 |
| 2025-12-17 | 1,705.00 | 1,749.00 | 1,641.00 | 1,641.00 | 1,641.00 | 392,281 |
| 2025-12-16 | 1,685.00 | 1,850.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,520,234 |
| 2025-12-15 | 1,636.00 | 1,644.00 | 1,620.00 | 1,620.00 | 1,620.00 | 82,646 |
| 2025-12-12 | 1,655.00 | 1,665.00 | 1,627.00 | 1,636.00 | 1,636.00 | 69,127 |
| 2025-12-11 | 1,614.00 | 1,649.00 | 1,607.00 | 1,646.00 | 1,646.00 | 170,822 |
| 2025-12-10 | 1,651.00 | 1,657.00 | 1,610.00 | 1,612.00 | 1,612.00 | 168,603 |
| 2025-12-09 | 1,700.00 | 1,700.00 | 1,637.00 | 1,651.00 | 1,651.00 | 239,944 |
| 2025-12-08 | 1,669.00 | 1,735.00 | 1,669.00 | 1,711.00 | 1,711.00 | 216,244 |
| 2025-12-05 | 1,682.00 | 1,684.00 | 1,651.00 | 1,669.00 | 1,669.00 | 144,814 |
| 2025-12-04 | 1,679.00 | 1,694.00 | 1,670.00 | 1,682.00 | 1,682.00 | 89,351 |
| 2025-12-03 | 1,653.00 | 1,678.00 | 1,653.00 | 1,678.00 | 1,678.00 | 72,581 |
| 2025-12-02 | 1,678.00 | 1,695.00 | 1,654.00 | 1,666.00 | 1,666.00 | 92,590 |
| 2025-12-01 | 1,692.00 | 1,717.00 | 1,666.00 | 1,676.00 | 1,676.00 | 144,948 |
| 2025-11-28 | 1,644.00 | 1,696.00 | 1,639.00 | 1,692.00 | 1,692.00 | 171,680 |
| 2025-11-27 | 1,642.00 | 1,685.00 | 1,628.00 | 1,633.00 | 1,633.00 | 120,205 |
| 2025-11-26 | 1,576.00 | 1,642.00 | 1,576.00 | 1,642.00 | 1,642.00 | 127,511 |
| 2025-11-25 | 1,596.00 | 1,623.00 | 1,576.00 | 1,576.00 | 1,576.00 | 181,436 |
| 2025-11-24 | 1,687.00 | 1,689.00 | 1,550.00 | 1,595.00 | 1,595.00 | 229,873 |
| 2025-11-21 | 1,689.00 | 1,689.00 | 1,640.00 | 1,672.00 | 1,672.00 | 94,722 |
| 2025-11-20 | 1,681.00 | 1,700.00 | 1,664.00 | 1,689.00 | 1,689.00 | 60,475 |
| 2025-11-19 | 1,680.00 | 1,701.00 | 1,652.00 | 1,680.00 | 1,680.00 | 73,584 |
| 2025-11-18 | 1,731.00 | 1,740.00 | 1,680.00 | 1,689.00 | 1,689.00 | 152,587 |
| 2025-11-17 | 1,790.00 | 1,791.00 | 1,730.00 | 1,740.00 | 1,740.00 | 197,361 |
| 2025-11-14 | 1,823.00 | 1,823.00 | 1,772.00 | 1,773.00 | 1,773.00 | 177,693 |
| 2025-11-13 | 1,810.00 | 1,913.00 | 1,792.00 | 1,823.00 | 1,823.00 | 323,433 |
| 2025-11-12 | 1,782.00 | 1,833.00 | 1,776.00 | 1,812.00 | 1,812.00 | 131,614 |
| 2025-11-11 | 1,782.00 | 1,838.00 | 1,766.00 | 1,782.00 | 1,782.00 | 127,966 |
| 2025-11-10 | 1,780.00 | 1,788.00 | 1,764.00 | 1,785.00 | 1,785.00 | 86,875 |
| 2025-11-07 | 1,807.00 | 1,807.00 | 1,750.00 | 1,788.00 | 1,788.00 | 226,114 |
| 2025-11-06 | 1,855.00 | 1,855.00 | 1,789.00 | 1,813.00 | 1,813.00 | 90,038 |
| 2025-11-05 | 1,828.00 | 1,865.00 | 1,795.00 | 1,819.00 | 1,819.00 | 276,440 |
| 2025-11-04 | 1,850.00 | 1,874.00 | 1,806.00 | 1,836.00 | 1,836.00 | 343,991 |
| 2025-11-03 | 1,836.00 | 1,890.00 | 1,810.00 | 1,850.00 | 1,850.00 | 296,193 |
| 2025-10-31 | 1,781.00 | 1,873.00 | 1,757.00 | 1,827.00 | 1,827.00 | 538,918 |
| 2025-10-30 | 1,821.00 | 1,873.00 | 1,780.00 | 1,780.00 | 1,780.00 | 423,174 |
| 2025-10-29 | 1,820.00 | 1,845.00 | 1,806.00 | 1,810.00 | 1,810.00 | 116,112 |
| 2025-10-28 | 1,822.00 | 1,831.00 | 1,803.00 | 1,817.00 | 1,817.00 | 218,154 |
| 2025-10-27 | 1,857.00 | 1,869.00 | 1,820.00 | 1,821.00 | 1,821.00 | 325,756 |
| 2025-10-24 | 1,888.00 | 1,910.00 | 1,848.00 | 1,855.00 | 1,855.00 | 247,849 |
| 2025-10-23 | 1,909.00 | 1,937.00 | 1,890.00 | 1,891.00 | 1,891.00 | 223,937 |
| 2025-10-22 | 1,869.00 | 1,928.00 | 1,845.00 | 1,909.00 | 1,909.00 | 194,487 |
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.