See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 087260.KQ stock page

Mobile Appliance Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-232,585.002,665.002,530.002,560.002,560.001,959,390
2024-04-222,430.002,845.002,425.002,610.002,610.0014,048,520
2024-04-192,585.002,650.002,350.002,430.002,430.001,805,228
2024-04-182,710.002,720.002,580.002,585.002,585.002,244,430
2024-04-172,690.002,785.002,610.002,610.002,610.003,770,181
2024-04-162,925.003,285.002,780.002,820.002,820.0042,121,910
2024-04-152,520.002,660.002,440.002,660.002,660.003,245,767
2024-04-122,655.002,665.002,515.002,540.002,540.00919,578
2024-04-112,525.002,660.002,480.002,650.002,650.001,416,054
2024-04-092,600.002,730.002,530.002,605.002,605.003,639,601
2024-04-082,380.002,775.002,375.002,565.002,565.0014,915,520
2024-04-052,250.002,270.002,200.002,205.002,205.00274,476
2024-04-042,270.002,295.002,250.002,280.002,280.00183,837
2024-04-032,320.002,335.002,250.002,270.002,270.00325,774
2024-04-022,390.002,400.002,310.002,335.002,335.00266,916
2024-04-012,370.002,415.002,355.002,405.002,405.00174,529
2024-03-292,370.002,430.002,330.002,375.002,375.00384,312
2024-03-282,335.002,400.002,320.002,350.002,350.00407,166
2024-03-272,360.002,690.002,330.002,330.002,330.005,164,768
2024-03-262,295.002,310.002,275.002,285.002,285.0085,240
2024-03-252,315.002,335.002,260.002,280.002,280.00179,700
2024-03-222,335.002,355.002,290.002,335.002,335.00205,526
2024-03-212,335.002,365.002,320.002,340.002,340.00125,922
2024-03-202,315.002,395.002,295.002,335.002,335.00177,170
2024-03-192,315.002,320.002,250.002,295.002,295.00204,350
2024-03-182,365.002,390.002,300.002,315.002,315.00153,471
2024-03-152,375.002,385.002,350.002,365.002,365.0083,134
2024-03-142,350.002,385.002,330.002,380.002,380.00106,888
2024-03-132,380.002,390.002,350.002,365.002,365.0056,793
2024-03-122,350.002,395.002,350.002,380.002,380.0093,933
2024-03-112,360.002,390.002,325.002,375.002,375.0081,613
2024-03-082,340.002,370.002,310.002,360.002,360.00151,530
2024-03-072,465.002,465.002,315.002,340.002,340.00286,329
2024-03-062,405.002,435.002,380.002,400.002,400.00131,003
2024-03-052,465.002,470.002,395.002,410.002,410.00120,194
2024-03-042,395.002,485.002,395.002,445.002,445.00125,495
2024-02-292,440.002,460.002,400.002,415.002,415.00118,590
2024-02-282,480.002,500.002,455.002,460.002,460.0087,644
2024-02-272,500.002,515.002,460.002,480.002,480.0096,822
2024-02-262,540.002,565.002,505.002,515.002,515.00104,967
2024-02-232,605.002,625.002,535.002,540.002,540.00203,302
2024-02-222,695.002,695.002,590.002,605.002,605.00220,965
2024-02-212,665.002,690.002,635.002,655.002,655.00144,307
2024-02-202,690.002,720.002,670.002,685.002,685.00125,792
2024-02-192,755.002,765.002,675.002,705.002,705.00106,791
2024-02-162,720.002,750.002,700.002,740.002,740.00119,698
2024-02-152,715.002,730.002,675.002,720.002,720.00145,277
2024-02-142,665.002,720.002,655.002,715.002,715.00103,815
2024-02-132,690.002,720.002,665.002,700.002,700.00100,068
2024-02-082,705.002,715.002,660.002,690.002,690.0077,190
2024-02-072,730.002,730.002,665.002,690.002,690.0063,245
2024-02-062,665.002,715.002,635.002,715.002,715.00101,588
2024-02-052,700.002,705.002,675.002,680.002,680.0057,983
2024-02-022,650.002,720.002,650.002,705.002,705.00128,520
2024-02-012,635.002,660.002,610.002,660.002,660.0071,340
2024-01-312,620.002,650.002,605.002,635.002,635.0083,764
2024-01-302,635.002,670.002,610.002,640.002,640.0091,458
2024-01-292,690.002,695.002,615.002,645.002,645.00144,859
2024-01-262,685.002,705.002,650.002,690.002,690.00119,497
2024-01-252,680.002,700.002,600.002,670.002,670.00297,151
← NewerPage 11 of 21 · 1,217 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.