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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 087260.KQ stock page

Mobile Appliance Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-283,070.003,090.003,000.003,050.003,050.00179,817
2023-04-273,090.003,090.003,000.003,055.003,055.00142,605
2023-04-263,070.003,175.003,045.003,090.003,090.00335,794
2023-04-253,075.003,110.002,980.003,035.003,035.00251,766
2023-04-243,160.003,175.003,065.003,075.003,075.00460,273
2023-04-213,240.003,295.003,165.003,180.003,180.00706,131
2023-04-203,340.003,345.003,235.003,240.003,240.00593,075
2023-04-193,385.003,405.003,320.003,345.003,345.00288,111
2023-04-183,380.003,410.003,300.003,350.003,350.00487,871
2023-04-173,530.003,585.003,390.003,390.003,390.001,246,179
2023-04-143,520.003,530.003,410.003,440.003,440.00800,459
2023-04-133,465.003,530.003,365.003,495.003,495.001,197,656
2023-04-123,300.003,530.003,300.003,430.003,430.002,524,192
2023-04-113,200.003,275.003,120.003,265.003,265.00567,837
2023-04-103,420.003,420.003,195.003,235.003,235.001,065,906
2023-04-073,315.003,415.003,310.003,395.003,395.00599,256
2023-04-063,395.003,430.003,270.003,300.003,300.00760,079
2023-04-053,330.003,345.003,285.003,315.003,315.00416,489
2023-04-043,350.003,425.003,345.003,345.003,345.00438,211
2023-04-033,390.003,410.003,330.003,345.003,345.00334,482
2023-03-313,480.003,480.003,345.003,345.003,345.001,090,947
2023-03-303,430.003,430.003,300.003,370.003,370.00766,156
2023-03-293,345.003,415.003,340.003,385.003,385.00511,336
2023-03-283,360.003,430.003,320.003,360.003,360.00790,819
2023-03-273,380.003,380.003,245.003,325.003,325.00543,483
2023-03-243,450.003,455.003,315.003,340.003,340.001,026,245
2023-03-233,310.003,630.003,295.003,400.003,400.0010,221,620
2023-03-223,275.003,325.003,220.003,290.003,290.00906,664
2023-03-213,165.003,220.003,125.003,160.003,160.00277,971
2023-03-203,200.003,210.003,100.003,165.003,165.00197,926
2023-03-173,035.003,165.003,035.003,145.003,145.00251,525
2023-03-163,045.003,105.002,950.003,000.003,000.00239,311
2023-03-153,050.003,140.003,040.003,100.003,100.00197,963
2023-03-143,130.003,170.002,985.002,990.002,990.00375,523
2023-03-133,195.003,240.003,080.003,190.003,190.00302,826
2023-03-103,220.003,325.003,205.003,245.003,245.00383,512
2023-03-093,310.003,345.003,205.003,260.003,260.00369,340
2023-03-083,300.003,390.003,270.003,310.003,310.00468,768
2023-03-073,440.003,440.003,310.003,340.003,340.00398,195
2023-03-063,330.003,370.003,240.003,365.003,365.00634,651
2023-03-033,460.003,460.003,335.003,335.003,335.00944,319
2023-03-023,305.003,355.003,215.003,340.003,340.00516,554
2023-02-283,375.003,380.003,310.003,315.003,315.00550,391
2023-02-273,260.003,345.003,210.003,330.003,330.00576,355
2023-02-243,270.003,395.003,250.003,290.003,290.002,280,597
2023-02-233,040.003,340.003,040.003,245.003,245.003,319,928
2023-02-223,040.003,125.003,020.003,035.003,035.00209,176
2023-02-213,020.003,230.003,020.003,125.003,125.00562,087
2023-02-203,030.003,070.002,890.003,045.003,045.00143,280
2023-02-173,085.003,110.003,030.003,030.003,030.00167,878
2023-02-163,075.003,100.003,030.003,085.003,085.00138,782
2023-02-153,165.003,235.003,000.003,005.003,005.00363,272
2023-02-143,145.003,240.003,125.003,130.003,130.00428,726
2023-02-133,145.003,195.003,095.003,150.003,150.00252,534
2023-02-103,235.003,335.003,185.003,200.003,200.00712,209
2023-02-093,265.003,280.003,225.003,250.003,250.00257,919
2023-02-083,175.003,295.003,145.003,260.003,260.001,056,527
2023-02-073,135.003,190.003,105.003,155.003,155.00217,578
2023-02-063,110.003,160.003,100.003,135.003,135.00142,576
2023-02-033,130.003,215.003,125.003,135.003,135.00367,766
← NewerPage 15 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.