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
2023-10-272,980.003,065.002,840.002,915.002,915.00784,689
2023-10-263,035.003,100.002,960.002,970.002,970.00905,527
2023-10-253,220.003,255.003,145.003,145.003,145.00777,037
2023-10-243,075.003,195.003,000.003,190.003,190.001,053,754
2023-10-233,270.003,375.003,070.003,070.003,070.001,387,703
2023-10-203,270.003,420.003,135.003,305.003,305.002,189,864
2023-10-193,470.003,545.003,320.003,360.003,360.003,036,658
2023-10-183,605.003,780.003,505.003,715.003,715.008,302,156
2023-10-173,420.003,880.003,420.003,580.003,580.0027,809,779
2023-10-163,335.003,465.003,250.003,335.003,335.003,093,757
2023-10-133,475.003,510.003,250.003,380.003,380.003,623,011
2023-10-123,210.003,660.003,210.003,620.003,620.0020,999,609
2023-10-113,235.003,360.003,135.003,160.003,160.002,177,902
2023-10-103,380.003,385.003,135.003,190.003,190.001,981,437
2023-10-063,215.003,525.003,195.003,420.003,420.0014,251,670
2023-10-053,240.003,540.003,090.003,135.003,135.006,373,402
2023-10-042,935.003,430.002,915.003,330.003,330.0016,990,400
2023-09-272,805.003,045.002,805.002,980.002,980.00908,904
2023-09-262,855.002,970.002,785.002,855.002,855.00644,262
2023-09-253,005.003,065.002,855.002,855.002,855.00780,129
2023-09-223,080.003,185.003,030.003,045.003,045.001,067,754
2023-09-213,280.003,325.003,110.003,180.003,180.002,292,810
2023-09-202,995.003,365.002,985.003,250.003,250.0012,075,550
2023-09-193,075.003,085.002,925.002,925.002,925.00638,641
2023-09-183,015.003,125.003,015.003,055.003,055.00534,329
2023-09-153,120.003,170.003,030.003,065.003,065.001,133,675
2023-09-143,075.003,195.003,015.003,170.003,170.001,652,125
2023-09-132,920.003,470.002,920.003,120.003,120.0016,493,391
2023-09-123,590.003,650.002,970.003,000.003,000.0016,982,689
2023-09-112,820.003,005.002,805.002,915.002,915.001,386,209
2023-09-082,845.002,870.002,800.002,820.002,820.00401,500
2023-09-072,915.002,940.002,835.002,870.002,870.00600,302
2023-09-062,875.002,970.002,855.002,965.002,965.00814,618
2023-09-052,980.003,025.002,895.002,895.002,895.001,371,323
2023-09-042,905.003,035.002,815.003,035.003,035.002,498,841
2023-09-013,070.003,105.002,950.002,995.002,995.002,563,013
2023-08-313,515.003,540.003,010.003,030.003,030.0013,926,570
2023-08-302,590.003,220.002,550.003,220.003,220.006,560,079
2023-08-292,465.002,690.002,430.002,480.002,480.00531,475
2023-08-282,410.002,485.002,410.002,465.002,465.00106,763
2023-08-252,440.002,440.002,410.002,425.002,425.0033,465
2023-08-242,400.002,445.002,400.002,440.002,440.0096,221
2023-08-232,390.002,430.002,380.002,410.002,410.0083,884
2023-08-222,410.002,425.002,380.002,390.002,390.00106,874
2023-08-212,415.002,450.002,410.002,425.002,425.0048,870
2023-08-182,400.002,435.002,400.002,430.002,430.0080,418
2023-08-172,410.002,465.002,380.002,445.002,445.00169,377
2023-08-162,515.002,560.002,430.002,460.002,460.00159,398
2023-08-142,600.002,600.002,530.002,560.002,560.0089,689
2023-08-112,585.002,635.002,575.002,620.002,620.00103,871
2023-08-102,525.002,590.002,505.002,585.002,585.00144,034
2023-08-092,535.002,560.002,500.002,540.002,540.0078,599
2023-08-082,535.002,540.002,475.002,535.002,535.00124,307
2023-08-072,560.002,560.002,485.002,535.002,535.00158,775
2023-08-042,515.002,575.002,500.002,560.002,560.0089,300
2023-08-032,555.002,555.002,495.002,525.002,525.00139,261
2023-08-022,590.002,640.002,540.002,565.002,565.0094,909
2023-08-012,585.002,660.002,585.002,625.002,625.00100,458
2023-07-312,595.002,670.002,585.002,610.002,610.00109,870
2023-07-282,500.002,615.002,500.002,615.002,615.00122,485
← NewerPage 13 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.