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
2022-11-073,410.003,480.003,400.003,410.003,410.00368,987
2022-11-043,385.003,500.003,305.003,415.003,415.001,333,869
2022-11-033,295.003,385.003,275.003,350.003,350.00168,887
2022-11-023,355.003,410.003,300.003,345.003,345.00241,977
2022-11-013,295.003,420.003,290.003,380.003,380.00423,854
2022-10-313,380.003,380.003,300.003,320.003,320.00217,831
2022-10-283,400.003,440.003,295.003,310.003,310.00372,514
2022-10-273,575.003,575.003,385.003,400.003,400.001,082,249
2022-10-263,475.003,475.003,390.003,420.003,420.00576,011
2022-10-253,365.003,445.003,330.003,440.003,440.00592,853
2022-10-243,280.003,465.003,280.003,335.003,335.00626,013
2022-10-213,300.003,320.003,225.003,225.003,225.00262,296
2022-10-203,365.003,405.003,275.003,305.003,305.00394,822
2022-10-193,465.003,500.003,350.003,350.003,350.001,087,075
2022-10-183,330.003,500.003,240.003,500.003,500.001,044,556
2022-10-173,105.003,265.003,100.003,255.003,255.00366,064
2022-10-143,250.003,280.003,190.003,200.003,200.00687,163
2022-10-133,440.003,445.003,100.003,100.003,100.001,118,879
2022-10-123,360.003,460.003,285.003,405.003,405.001,127,042
2022-10-113,630.003,650.003,370.003,400.003,400.001,486,022
2022-10-073,895.003,970.003,740.003,740.003,740.001,534,610
2022-10-063,930.003,970.003,845.003,920.003,920.001,631,595
2022-10-054,020.004,070.003,905.003,905.003,905.004,395,040
2022-10-043,780.004,125.003,745.003,975.003,975.0014,114,770
2022-09-303,600.003,635.003,530.003,590.003,590.001,420,486
2022-09-293,820.003,945.003,650.003,655.003,655.003,321,696
2022-09-283,700.003,855.003,640.003,845.003,845.002,589,960
2022-09-273,980.003,985.003,630.003,785.003,785.005,104,528
2022-09-263,930.003,930.003,605.003,680.003,680.003,029,462
2022-09-234,075.004,105.003,925.003,990.003,990.003,471,080
2022-09-224,015.004,200.003,955.004,200.004,200.007,579,953
2022-09-213,660.004,195.003,605.004,135.004,135.0036,317,141
2022-09-203,750.003,980.003,505.003,510.003,510.0010,879,720
2022-09-193,595.003,595.003,430.003,435.003,435.00676,666
2022-09-163,495.003,685.003,490.003,650.003,650.00824,300
2022-09-153,715.003,730.003,520.003,520.003,520.00780,708
2022-09-143,430.003,630.003,405.003,630.003,630.00487,499
2022-09-133,500.003,625.003,480.003,585.003,585.00865,160
2022-09-083,400.003,565.003,390.003,460.003,460.00599,225
2022-09-073,420.003,430.003,320.003,380.003,380.00216,654
2022-09-063,335.003,450.003,335.003,425.003,425.00179,527
2022-09-053,420.003,485.003,345.003,360.003,360.00244,267
2022-09-023,455.003,550.003,450.003,455.003,455.00171,695
2022-09-013,585.003,590.003,440.003,450.003,450.00366,032
2022-08-313,530.003,610.003,490.003,610.003,610.00462,682
2022-08-303,410.003,605.003,410.003,580.003,580.00821,198
2022-08-293,485.003,515.003,400.003,405.003,405.00446,432
2022-08-263,595.003,640.003,550.003,590.003,590.00340,985
2022-08-253,500.003,620.003,490.003,595.003,595.00592,186
2022-08-243,510.003,545.003,440.003,505.003,505.00279,123
2022-08-233,435.003,570.003,430.003,500.003,500.00475,340
2022-08-223,615.003,615.003,490.003,530.003,530.00563,613
2022-08-193,680.003,720.003,600.003,625.003,625.00796,649
2022-08-183,595.003,950.003,570.003,730.003,730.0013,995,550
2022-08-173,480.003,690.003,430.003,530.003,530.002,011,313
2022-08-163,465.003,675.003,440.003,505.003,505.002,318,539
2022-08-123,440.003,455.003,410.003,455.003,455.00155,717
2022-08-113,400.003,445.003,400.003,425.003,425.00161,136
2022-08-103,405.003,410.003,355.003,370.003,370.00197,441
2022-08-093,410.003,435.003,380.003,410.003,410.00187,555
← NewerPage 17 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.