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
2022-08-083,450.003,460.003,375.003,415.003,415.00335,178
2022-08-053,525.003,525.003,450.003,465.003,465.00405,683
2022-08-043,525.003,795.003,480.003,525.003,525.007,073,549
2022-08-033,430.003,520.003,395.003,475.003,475.001,137,811
2022-08-023,370.003,425.003,350.003,380.003,380.00225,516
2022-08-013,350.003,405.003,305.003,370.003,370.00222,650
2022-07-293,320.003,360.003,305.003,350.003,350.00216,698
2022-07-283,355.003,390.003,280.003,295.003,295.00206,888
2022-07-273,310.003,340.003,300.003,320.003,320.00140,592
2022-07-263,340.003,360.003,310.003,320.003,320.00160,752
2022-07-253,350.003,370.003,300.003,350.003,350.00222,804
2022-07-223,435.003,445.003,355.003,355.003,355.00279,353
2022-07-213,395.003,450.003,380.003,420.003,420.00390,670
2022-07-203,380.003,420.003,350.003,380.003,380.00383,954
2022-07-193,310.003,390.003,240.003,355.003,355.00425,464
2022-07-183,255.003,450.003,255.003,295.003,295.001,024,559
2022-07-153,330.003,350.003,205.003,240.003,240.00721,849
2022-07-143,290.003,420.003,255.003,275.003,275.00743,333
2022-07-133,245.003,655.003,245.003,290.003,290.005,047,502
2022-07-123,280.003,280.003,165.003,235.003,235.00806,112
2022-07-113,170.003,265.003,120.003,200.003,200.00520,510
2022-07-083,190.003,245.003,155.003,165.003,165.00520,924
2022-07-073,010.003,490.003,000.003,185.003,185.004,671,572
2022-07-063,115.003,115.002,990.003,005.003,005.00317,788
2022-07-053,025.003,135.003,025.003,100.003,100.00855,075
2022-07-042,885.003,370.002,815.003,100.003,100.006,242,951
2022-07-012,935.003,020.002,860.002,865.002,865.00286,145
2022-06-303,090.003,090.002,945.002,950.002,950.00308,694
2022-06-293,000.003,115.003,000.003,115.003,115.00197,989
2022-06-283,030.003,115.003,030.003,095.003,095.00226,561
2022-06-272,940.003,090.002,935.003,060.003,060.00398,449
2022-06-242,760.002,935.002,760.002,920.002,920.00743,872
2022-06-233,025.003,060.002,800.002,810.002,810.00847,971
2022-06-223,310.003,385.003,015.003,015.003,015.00728,928
2022-06-213,220.003,315.003,195.003,255.003,255.00527,895
2022-06-203,530.003,540.003,250.003,275.003,275.00635,272
2022-06-173,430.003,580.003,405.003,515.003,515.00536,919
2022-06-163,630.003,740.003,520.003,520.003,520.00835,494
2022-06-153,820.003,870.003,555.003,555.003,555.001,426,334
2022-06-144,110.004,175.003,785.003,880.003,880.002,748,835
2022-06-134,225.004,520.004,070.004,190.004,190.0010,645,830
2022-06-104,285.004,595.004,120.004,200.004,200.0023,244,641
2022-06-094,010.004,040.003,890.004,030.004,030.001,706,738
2022-06-084,020.004,130.004,000.004,010.004,010.001,028,293
2022-06-074,025.004,030.003,965.003,980.003,980.00322,074
2022-06-034,115.004,115.004,015.004,015.004,015.00309,628
2022-06-024,105.004,120.004,050.004,095.004,095.00253,740
2022-05-314,055.004,130.004,045.004,085.004,085.00237,773
2022-05-304,050.004,085.004,035.004,045.004,045.00214,507
2022-05-274,080.004,100.004,040.004,040.004,040.00270,210
2022-05-264,090.004,190.004,020.004,040.004,040.00745,182
2022-05-254,065.004,145.004,005.004,065.004,065.00812,308
2022-05-244,065.004,070.003,995.004,000.004,000.00431,580
2022-05-234,050.004,130.004,020.004,055.004,055.00472,760
2022-05-204,030.004,060.004,005.004,010.004,010.00422,328
2022-05-194,000.004,085.003,980.004,005.004,005.00780,913
2022-05-184,235.004,240.004,135.004,145.004,145.00897,828
2022-05-174,145.004,375.004,065.004,235.004,235.002,891,634
2022-05-164,210.004,215.004,130.004,155.004,155.00800,004
2022-05-134,070.004,275.004,060.004,155.004,155.002,148,455
← NewerPage 18 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.