Mobile Appliance Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 2,700.00 | 2,700.00 | 2,525.00 | 2,590.00 | 2,590.00 | 481,219 |
| 2024-07-19 | 2,655.00 | 2,720.00 | 2,655.00 | 2,685.00 | 2,685.00 | 269,313 |
| 2024-07-18 | 2,700.00 | 2,750.00 | 2,650.00 | 2,695.00 | 2,695.00 | 418,102 |
| 2024-07-17 | 2,880.00 | 2,905.00 | 2,740.00 | 2,760.00 | 2,760.00 | 719,803 |
| 2024-07-16 | 2,930.00 | 2,985.00 | 2,850.00 | 2,910.00 | 2,910.00 | 643,692 |
| 2024-07-15 | 2,890.00 | 2,985.00 | 2,875.00 | 2,945.00 | 2,945.00 | 847,938 |
| 2024-07-12 | 2,875.00 | 2,895.00 | 2,820.00 | 2,860.00 | 2,860.00 | 1,246,314 |
| 2024-07-11 | 3,185.00 | 3,205.00 | 3,000.00 | 3,005.00 | 3,005.00 | 1,867,311 |
| 2024-07-10 | 3,080.00 | 3,145.00 | 3,060.00 | 3,120.00 | 3,120.00 | 1,688,772 |
| 2024-07-09 | 3,070.00 | 3,160.00 | 3,020.00 | 3,150.00 | 3,150.00 | 2,645,613 |
| 2024-07-08 | 2,865.00 | 3,080.00 | 2,865.00 | 3,045.00 | 3,045.00 | 2,545,776 |
| 2024-07-05 | 2,900.00 | 2,965.00 | 2,855.00 | 2,865.00 | 2,865.00 | 853,227 |
| 2024-07-04 | 2,870.00 | 2,935.00 | 2,845.00 | 2,885.00 | 2,885.00 | 959,141 |
| 2024-07-03 | 2,990.00 | 3,145.00 | 2,820.00 | 2,820.00 | 2,820.00 | 9,012,707 |
| 2024-07-02 | 2,925.00 | 2,965.00 | 2,870.00 | 2,880.00 | 2,880.00 | 772,584 |
| 2024-07-01 | 2,795.00 | 2,925.00 | 2,790.00 | 2,925.00 | 2,925.00 | 794,102 |
| 2024-06-28 | 2,845.00 | 2,845.00 | 2,800.00 | 2,800.00 | 2,800.00 | 344,052 |
| 2024-06-27 | 2,975.00 | 2,985.00 | 2,830.00 | 2,830.00 | 2,830.00 | 839,377 |
| 2024-06-26 | 2,870.00 | 2,980.00 | 2,830.00 | 2,895.00 | 2,895.00 | 2,974,557 |
| 2024-06-25 | 2,835.00 | 2,870.00 | 2,810.00 | 2,865.00 | 2,865.00 | 458,680 |
| 2024-06-24 | 2,845.00 | 2,925.00 | 2,830.00 | 2,835.00 | 2,835.00 | 534,248 |
| 2024-06-21 | 2,850.00 | 2,945.00 | 2,835.00 | 2,845.00 | 2,845.00 | 723,112 |
| 2024-06-20 | 2,915.00 | 2,965.00 | 2,870.00 | 2,880.00 | 2,880.00 | 967,109 |
| 2024-06-19 | 2,935.00 | 2,980.00 | 2,900.00 | 2,915.00 | 2,915.00 | 1,563,502 |
| 2024-06-18 | 3,150.00 | 3,330.00 | 2,955.00 | 3,005.00 | 3,005.00 | 27,577,689 |
| 2024-06-17 | 2,860.00 | 2,900.00 | 2,820.00 | 2,875.00 | 2,875.00 | 722,783 |
| 2024-06-14 | 2,850.00 | 2,910.00 | 2,780.00 | 2,885.00 | 2,885.00 | 1,613,200 |
| 2024-06-13 | 2,815.00 | 2,900.00 | 2,800.00 | 2,870.00 | 2,870.00 | 2,207,536 |
| 2024-06-12 | 2,720.00 | 3,155.00 | 2,700.00 | 2,885.00 | 2,885.00 | 19,235,369 |
| 2024-06-11 | 2,715.00 | 2,760.00 | 2,700.00 | 2,700.00 | 2,700.00 | 274,776 |
| 2024-06-10 | 2,715.00 | 2,740.00 | 2,690.00 | 2,720.00 | 2,720.00 | 171,584 |
| 2024-06-07 | 2,710.00 | 2,750.00 | 2,680.00 | 2,720.00 | 2,720.00 | 175,291 |
| 2024-06-05 | 2,755.00 | 2,775.00 | 2,700.00 | 2,705.00 | 2,705.00 | 374,821 |
| 2024-06-04 | 2,815.00 | 2,845.00 | 2,750.00 | 2,785.00 | 2,785.00 | 520,910 |
| 2024-06-03 | 2,830.00 | 2,860.00 | 2,805.00 | 2,845.00 | 2,845.00 | 381,607 |
| 2024-05-31 | 2,850.00 | 2,990.00 | 2,845.00 | 2,845.00 | 2,845.00 | 1,991,603 |
| 2024-05-30 | 2,905.00 | 2,910.00 | 2,810.00 | 2,815.00 | 2,815.00 | 548,264 |
| 2024-05-29 | 2,910.00 | 2,930.00 | 2,845.00 | 2,905.00 | 2,905.00 | 694,832 |
| 2024-05-28 | 3,165.00 | 3,195.00 | 2,900.00 | 2,900.00 | 2,900.00 | 4,942,837 |
| 2024-05-27 | 2,835.00 | 2,855.00 | 2,795.00 | 2,855.00 | 2,855.00 | 733,874 |
| 2024-05-24 | 2,820.00 | 2,875.00 | 2,785.00 | 2,850.00 | 2,850.00 | 407,097 |
| 2024-05-23 | 2,905.00 | 2,950.00 | 2,845.00 | 2,880.00 | 2,880.00 | 689,865 |
| 2024-05-22 | 2,935.00 | 2,990.00 | 2,875.00 | 2,950.00 | 2,950.00 | 1,789,271 |
| 2024-05-21 | 2,780.00 | 3,055.00 | 2,750.00 | 2,875.00 | 2,875.00 | 2,590,115 |
| 2024-05-20 | 2,815.00 | 2,860.00 | 2,780.00 | 2,780.00 | 2,780.00 | 580,883 |
| 2024-05-17 | 2,790.00 | 2,900.00 | 2,710.00 | 2,815.00 | 2,815.00 | 1,052,941 |
| 2024-05-16 | 2,825.00 | 2,835.00 | 2,765.00 | 2,815.00 | 2,815.00 | 442,278 |
| 2024-05-14 | 2,790.00 | 2,855.00 | 2,785.00 | 2,800.00 | 2,800.00 | 420,372 |
| 2024-05-13 | 2,805.00 | 2,855.00 | 2,740.00 | 2,810.00 | 2,810.00 | 801,886 |
| 2024-05-10 | 2,845.00 | 2,890.00 | 2,805.00 | 2,825.00 | 2,825.00 | 797,392 |
| 2024-05-09 | 3,020.00 | 3,035.00 | 2,875.00 | 2,875.00 | 2,875.00 | 1,262,072 |
| 2024-05-08 | 3,005.00 | 3,170.00 | 2,940.00 | 3,080.00 | 3,080.00 | 4,520,470 |
| 2024-05-07 | 3,090.00 | 3,320.00 | 3,020.00 | 3,065.00 | 3,065.00 | 7,129,747 |
| 2024-05-03 | 3,000.00 | 3,035.00 | 2,940.00 | 2,970.00 | 2,970.00 | 1,342,361 |
| 2024-05-02 | 3,020.00 | 3,075.00 | 2,920.00 | 3,070.00 | 3,070.00 | 2,322,632 |
| 2024-04-30 | 3,355.00 | 3,485.00 | 3,000.00 | 3,005.00 | 3,005.00 | 19,892,109 |
| 2024-04-29 | 2,970.00 | 2,975.00 | 2,810.00 | 2,830.00 | 2,830.00 | 3,652,170 |
| 2024-04-26 | 2,795.00 | 2,860.00 | 2,740.00 | 2,795.00 | 2,795.00 | 1,951,338 |
| 2024-04-25 | 2,865.00 | 2,945.00 | 2,795.00 | 2,795.00 | 2,795.00 | 3,329,724 |
| 2024-04-24 | 2,715.00 | 3,130.00 | 2,700.00 | 2,895.00 | 2,895.00 | 32,757,320 |
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.