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
2023-02-023,155.003,165.003,115.003,120.003,120.00193,338
2023-02-013,150.003,200.003,105.003,125.003,125.00487,649
2023-01-313,080.003,170.003,015.003,140.003,140.00327,794
2023-01-303,085.003,190.003,075.003,095.003,095.001,000,289
2023-01-273,040.003,085.003,025.003,055.003,055.00245,918
2023-01-263,050.003,065.003,010.003,030.003,030.00164,939
2023-01-253,045.003,085.002,990.003,035.003,035.00229,633
2023-01-203,060.003,060.002,960.003,005.003,005.00182,026
2023-01-193,025.003,080.002,890.003,070.003,070.00769,408
2023-01-182,890.003,125.002,865.003,040.003,040.002,055,657
2023-01-172,935.002,975.002,880.002,890.002,890.00161,936
2023-01-162,955.002,995.002,930.002,935.002,935.00205,905
2023-01-132,925.002,975.002,915.002,930.002,930.00191,174
2023-01-122,935.003,170.002,920.002,935.002,935.001,528,698
2023-01-112,930.002,960.002,925.002,940.002,940.00116,954
2023-01-102,925.002,955.002,900.002,930.002,930.00134,770
2023-01-092,875.002,975.002,875.002,925.002,925.00224,860
2023-01-062,770.002,955.002,770.002,870.002,870.00488,009
2023-01-052,805.002,855.002,785.002,815.002,815.00171,693
2023-01-042,645.002,805.002,645.002,795.002,795.00182,968
2023-01-032,680.002,720.002,610.002,685.002,685.00244,972
2023-01-022,780.002,850.002,720.002,730.002,730.00157,893
2022-12-292,795.002,830.002,720.002,780.002,780.00161,276
2022-12-282,800.002,825.002,775.002,825.002,825.00110,395
2022-12-272,730.002,860.002,730.002,820.002,820.00176,369
2022-12-262,815.002,835.002,750.002,820.002,820.00143,002
2022-12-232,880.002,900.002,800.002,810.002,810.00443,628
2022-12-222,925.002,995.002,925.002,935.002,935.00179,807
2022-12-212,925.002,970.002,910.002,920.002,920.00126,046
2022-12-203,070.003,080.002,925.002,925.002,925.00307,922
2022-12-193,070.003,145.003,060.003,090.003,090.00150,529
2022-12-163,110.003,145.003,085.003,100.003,100.00161,738
2022-12-153,200.003,200.003,145.003,150.003,150.00153,027
2022-12-143,105.003,225.003,105.003,190.003,190.00298,273
2022-12-133,150.003,180.003,110.003,110.003,110.00191,554
2022-12-123,205.003,220.003,135.003,150.003,150.00267,648
2022-12-093,125.003,405.003,100.003,245.003,245.002,788,760
2022-12-083,105.003,150.003,055.003,130.003,130.00184,774
2022-12-073,120.003,175.003,100.003,125.003,125.00195,312
2022-12-063,190.003,235.003,160.003,190.003,190.00159,990
2022-12-053,320.003,325.003,235.003,235.003,235.00166,362
2022-12-023,330.003,365.003,250.003,270.003,270.00215,842
2022-12-013,340.003,415.003,310.003,315.003,315.00353,507
2022-11-303,295.003,320.003,260.003,290.003,290.00128,597
2022-11-293,275.003,325.003,265.003,305.003,305.00123,521
2022-11-283,390.003,395.003,260.003,270.003,270.00207,937
2022-11-253,405.003,410.003,325.003,390.003,390.00380,364
2022-11-243,260.003,410.003,220.003,410.003,410.00788,158
2022-11-233,185.003,235.003,185.003,210.003,210.00145,087
2022-11-223,180.003,270.003,165.003,170.003,170.00248,049
2022-11-213,285.003,320.003,170.003,180.003,180.00332,315
2022-11-183,355.003,385.003,305.003,320.003,320.00175,309
2022-11-173,430.003,430.003,325.003,355.003,355.00338,871
2022-11-163,445.003,445.003,390.003,425.003,425.00267,007
2022-11-153,390.003,575.003,385.003,445.003,445.00988,967
2022-11-143,425.003,470.003,395.003,430.003,430.00389,931
2022-11-113,500.003,510.003,415.003,425.003,425.00549,453
2022-11-103,395.003,465.003,355.003,430.003,430.00304,805
2022-11-093,435.003,465.003,415.003,415.003,415.00366,255
2022-11-083,420.003,465.003,410.003,430.003,430.00373,433
← NewerPage 16 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.