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
2024-01-242,725.002,745.002,685.002,700.002,700.00127,922
2024-01-232,755.002,770.002,710.002,725.002,725.00215,891
2024-01-222,825.002,830.002,750.002,770.002,770.00162,642
2024-01-192,785.002,860.002,740.002,800.002,800.00172,355
2024-01-182,725.002,825.002,720.002,785.002,785.00122,486
2024-01-172,870.002,885.002,760.002,770.002,770.00322,076
2024-01-162,830.002,900.002,795.002,870.002,870.00168,734
2024-01-152,905.002,910.002,855.002,865.002,865.00197,929
2024-01-122,995.003,000.002,885.002,905.002,905.00362,383
2024-01-112,905.003,040.002,905.003,010.003,010.00657,201
2024-01-102,965.002,965.002,895.002,905.002,905.00151,199
2024-01-092,945.002,965.002,915.002,960.002,960.00267,407
2024-01-082,925.002,950.002,880.002,930.002,930.00270,481
2024-01-052,880.002,935.002,860.002,925.002,925.00189,834
2024-01-042,935.002,940.002,850.002,880.002,880.00199,445
2024-01-032,870.002,930.002,860.002,930.002,930.00176,165
2024-01-022,860.002,930.002,855.002,920.002,920.00267,117
2023-12-282,805.002,885.002,805.002,870.002,870.00165,752
2023-12-272,795.002,860.002,790.002,830.002,830.00110,915
2023-12-262,860.002,875.002,790.002,795.002,795.00150,619
2023-12-222,830.002,900.002,825.002,860.002,860.00191,762
2023-12-212,860.002,890.002,800.002,825.002,825.00215,362
2023-12-202,815.002,905.002,815.002,905.002,905.00238,483
2023-12-192,845.002,855.002,800.002,825.002,825.00178,767
2023-12-182,805.002,835.002,775.002,835.002,835.00133,158
2023-12-152,765.002,830.002,765.002,805.002,805.00140,480
2023-12-142,815.002,830.002,760.002,770.002,770.00185,090
2023-12-132,815.002,820.002,770.002,785.002,785.00193,995
2023-12-122,785.002,850.002,785.002,815.002,815.00193,099
2023-12-112,815.002,855.002,800.002,810.002,810.00184,665
2023-12-082,765.002,820.002,755.002,815.002,815.00150,348
2023-12-072,800.002,820.002,750.002,760.002,760.00298,018
2023-12-062,810.002,855.002,790.002,835.002,835.00184,941
2023-12-052,850.002,905.002,805.002,825.002,825.00295,132
2023-12-042,920.002,940.002,860.002,875.002,875.00265,339
2023-12-012,945.002,955.002,900.002,915.002,915.00347,495
2023-11-302,970.003,000.002,915.002,960.002,960.00310,745
2023-11-293,050.003,080.002,965.002,970.002,970.00404,421
2023-11-283,070.003,170.003,010.003,010.003,010.001,847,481
2023-11-273,085.003,085.002,945.002,955.002,955.00415,022
2023-11-243,015.003,090.002,990.003,045.003,045.00625,961
2023-11-233,055.003,060.002,980.002,995.002,995.00366,569
2023-11-223,045.003,080.003,015.003,040.003,040.00309,558
2023-11-213,000.003,105.002,975.003,060.003,060.00560,993
2023-11-202,955.003,020.002,910.003,005.003,005.00220,831
2023-11-173,050.003,065.002,955.002,955.002,955.00351,010
2023-11-163,040.003,155.002,985.003,075.003,075.00898,693
2023-11-152,965.003,010.002,935.002,970.002,970.00293,976
2023-11-142,800.002,940.002,800.002,910.002,910.00216,177
2023-11-132,935.002,960.002,800.002,805.002,805.00382,723
2023-11-102,935.003,000.002,855.002,895.002,895.00247,792
2023-11-093,030.003,055.002,945.002,990.002,990.00246,245
2023-11-083,075.003,145.003,020.003,020.003,020.00331,484
2023-11-073,075.003,130.003,025.003,095.003,095.00413,068
2023-11-063,065.003,115.003,000.003,090.003,090.00604,093
2023-11-033,100.003,110.002,960.003,050.003,050.00453,387
2023-11-022,880.003,015.002,880.003,010.003,010.00878,240
2023-11-012,760.002,920.002,760.002,870.002,870.00726,650
2023-10-312,965.003,045.002,710.002,720.002,720.00809,828
2023-10-302,880.002,975.002,845.002,945.002,945.00403,194
← NewerPage 12 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.