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
2023-07-272,375.002,570.002,375.002,520.002,520.00329,327
2023-07-262,550.002,580.002,370.002,410.002,410.00507,212
2023-07-252,725.002,725.002,590.002,590.002,590.00286,454
2023-07-242,835.002,845.002,690.002,695.002,695.00357,699
2023-07-212,875.002,890.002,840.002,845.002,845.00150,851
2023-07-202,875.002,905.002,870.002,900.002,900.0083,575
2023-07-192,880.002,915.002,855.002,875.002,875.0095,057
2023-07-182,950.002,970.002,850.002,875.002,875.00162,507
2023-07-172,995.003,025.002,950.002,950.002,950.00109,041
2023-07-143,045.003,045.002,950.002,990.002,990.00175,595
2023-07-132,945.003,010.002,945.003,005.003,005.00160,174
2023-07-122,885.002,985.002,885.002,940.002,940.00157,626
2023-07-112,840.002,910.002,840.002,905.002,905.0080,420
2023-07-102,830.002,875.002,775.002,840.002,840.00125,826
2023-07-072,915.002,915.002,850.002,855.002,855.00170,628
2023-07-063,010.003,020.002,895.002,920.002,920.00359,685
2023-07-053,060.003,085.003,010.003,020.003,020.00216,109
2023-07-043,070.003,085.003,050.003,070.003,070.0084,165
2023-07-033,060.003,095.003,060.003,075.003,075.00117,649
2023-06-303,060.003,070.003,040.003,055.003,055.00127,154
2023-06-293,060.003,085.003,030.003,050.003,050.00166,581
2023-06-283,030.003,065.003,025.003,030.003,030.00154,827
2023-06-273,010.003,040.003,005.003,015.003,015.00120,113
2023-06-263,015.003,040.002,995.003,025.003,025.0095,133
2023-06-233,020.003,070.003,015.003,015.003,015.00226,104
2023-06-223,050.003,090.003,010.003,030.003,030.00262,855
2023-06-213,030.003,330.003,015.003,060.003,060.001,674,173
2023-06-203,035.003,075.003,035.003,040.003,040.0094,536
2023-06-193,050.003,065.003,020.003,050.003,050.00129,580
2023-06-163,065.003,090.003,045.003,060.003,060.00116,881
2023-06-153,110.003,120.003,035.003,045.003,045.00198,306
2023-06-143,170.003,185.003,060.003,090.003,090.00412,513
2023-06-133,200.003,200.003,145.003,170.003,170.00230,964
2023-06-123,130.003,185.003,110.003,170.003,170.00208,383
2023-06-093,150.003,190.003,120.003,145.003,145.00205,838
2023-06-083,165.003,190.003,150.003,165.003,165.00181,975
2023-06-073,260.003,260.003,140.003,205.003,205.00381,227
2023-06-053,270.003,290.003,240.003,250.003,250.00172,939
2023-06-023,325.003,335.003,260.003,275.003,275.00286,713
2023-06-013,345.003,370.003,270.003,285.003,285.00544,719
2023-05-313,360.003,375.003,280.003,305.003,305.00325,958
2023-05-303,255.003,380.003,255.003,325.003,325.00674,650
2023-05-263,225.003,305.003,210.003,230.003,230.00363,559
2023-05-253,265.003,315.003,200.003,250.003,250.00240,729
2023-05-243,275.003,320.003,230.003,265.003,265.00209,678
2023-05-233,310.003,360.003,295.003,300.003,300.00633,865
2023-05-223,265.003,310.003,245.003,265.003,265.00228,538
2023-05-193,285.003,300.003,205.003,230.003,230.00482,428
2023-05-183,150.003,220.003,130.003,200.003,200.00254,031
2023-05-173,055.003,145.003,045.003,130.003,130.00173,842
2023-05-163,140.003,200.003,055.003,090.003,090.00314,368
2023-05-153,285.003,300.003,170.003,195.003,195.00377,683
2023-05-123,360.003,375.003,240.003,300.003,300.00657,259
2023-05-113,350.003,350.003,270.003,305.003,305.00542,849
2023-05-103,270.003,405.003,260.003,310.003,310.001,211,168
2023-05-093,205.003,500.003,160.003,355.003,355.004,594,484
2023-05-083,140.003,185.003,100.003,150.003,150.00340,105
2023-05-043,035.003,070.003,010.003,070.003,070.00114,042
2023-05-033,060.003,090.003,020.003,050.003,050.00124,977
2023-05-023,050.003,075.003,020.003,060.003,060.00123,771
← NewerPage 14 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.