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
2022-05-124,115.004,155.003,980.003,995.003,995.001,098,943
2022-05-114,055.004,295.004,055.004,165.004,165.002,180,124
2022-05-104,025.004,140.003,915.004,085.004,085.002,087,922
2022-05-094,140.004,165.003,935.003,965.003,965.00841,205
2022-05-064,000.004,175.004,000.004,100.004,100.001,197,806
2022-05-044,010.004,120.003,980.004,025.004,025.00657,335
2022-05-033,975.004,035.003,955.003,995.003,995.00214,879
2022-05-023,930.003,975.003,910.003,975.003,975.00168,577
2022-04-294,020.004,040.003,960.003,980.003,980.00240,574
2022-04-284,070.004,110.004,010.004,010.004,010.00477,521
2022-04-273,930.004,060.003,920.004,000.004,000.00458,121
2022-04-263,925.004,065.003,925.004,035.004,035.00520,944
2022-04-253,930.003,985.003,880.003,880.003,880.00248,946
2022-04-223,970.004,030.003,935.003,985.003,985.00226,081
2022-04-213,960.004,020.003,930.003,960.003,960.00191,250
2022-04-203,950.003,960.003,910.003,950.003,950.00233,864
2022-04-193,960.003,960.003,910.003,920.003,920.00163,118
2022-04-183,930.003,970.003,910.003,915.003,915.00161,658
2022-04-154,000.004,000.003,930.003,955.003,955.00169,854
2022-04-144,030.004,070.004,010.004,015.004,015.00253,914
2022-04-133,945.004,005.003,905.003,995.003,995.00113,312
2022-04-123,930.003,960.003,830.003,945.003,945.00264,968
2022-04-113,970.004,025.003,960.003,960.003,960.00213,452
2022-04-083,985.004,045.003,940.004,035.004,035.00381,291
2022-04-074,060.004,145.003,950.003,950.003,950.00816,208
2022-04-064,040.004,110.003,990.004,030.004,030.00421,684
2022-04-054,145.004,170.004,075.004,085.004,085.00363,557
2022-04-044,055.004,145.004,015.004,120.004,120.00578,128
2022-04-014,060.004,160.004,005.004,050.004,050.00734,298
2022-03-314,015.004,350.004,005.004,100.004,100.005,384,892
2022-03-304,040.004,050.003,955.003,980.003,980.00330,449
2022-03-294,065.004,065.003,990.004,025.004,025.00511,070
2022-03-283,890.004,110.003,880.004,085.004,085.001,247,472
2022-03-253,830.003,925.003,820.003,865.003,865.00314,575
2022-03-243,790.003,850.003,755.003,825.003,825.00186,585
2022-03-233,850.003,865.003,805.003,815.003,815.00184,157
2022-03-223,820.003,860.003,815.003,845.003,845.0091,194
2022-03-213,860.003,890.003,810.003,820.003,820.00178,076
2022-03-183,835.003,880.003,805.003,855.003,855.00234,391
2022-03-173,770.003,845.003,770.003,810.003,810.00289,890
2022-03-163,760.003,760.003,710.003,720.003,720.00144,296
2022-03-153,700.003,745.003,680.003,705.003,705.00112,806
2022-03-143,735.003,825.003,655.003,690.003,690.00178,109
2022-03-113,675.003,760.003,675.003,705.003,705.00117,106
2022-03-103,720.003,750.003,690.003,700.003,700.0093,055
2022-03-083,650.003,720.003,615.003,655.003,655.00151,616
2022-03-073,860.003,860.003,675.003,695.003,695.00397,602
2022-03-043,865.003,920.003,840.003,885.003,885.00155,313
2022-03-033,855.003,915.003,825.003,900.003,900.00177,610
2022-03-023,790.003,840.003,760.003,820.003,820.00132,878
2022-02-283,805.003,875.003,710.003,790.003,790.00204,203
2022-02-253,785.003,880.003,780.003,805.003,805.00202,614
2022-02-243,860.003,885.003,705.003,755.003,755.00318,785
2022-02-233,870.003,900.003,840.003,900.003,900.00148,030
2022-02-223,820.003,950.003,810.003,830.003,830.00233,860
2022-02-213,800.003,940.003,780.003,920.003,920.00177,929
2022-02-183,735.003,905.003,725.003,880.003,880.00148,055
2022-02-173,835.003,935.003,710.003,800.003,800.00296,857
2022-02-163,750.003,850.003,735.003,840.003,840.00159,343
2022-02-153,735.003,810.003,635.003,640.003,640.00348,718
← NewerPage 19 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.