Mobile Appliance Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 256.00 | 272.00 | 237.00 | 256.00 | 256.00 | 994,691 |
| 2026-07-14 | 263.00 | 270.00 | 241.00 | 250.00 | 250.00 | 1,277,399 |
| 2026-07-13 | 290.00 | 316.00 | 244.00 | 263.00 | 263.00 | 2,827,252 |
| 2026-07-10 | 268.00 | 325.00 | 260.00 | 280.00 | 280.00 | 6,420,236 |
| 2026-07-09 | 247.00 | 278.00 | 244.00 | 260.00 | 260.00 | 1,726,490 |
| 2026-07-08 | 273.00 | 275.00 | 242.00 | 250.00 | 250.00 | 3,575,388 |
| 2026-07-07 | 241.00 | 305.00 | 241.00 | 259.00 | 259.00 | 14,840,220 |
| 2026-07-06 | 240.00 | 275.00 | 223.00 | 235.00 | 235.00 | 4,579,584 |
| 2026-07-03 | 255.00 | 305.00 | 223.00 | 235.00 | 235.00 | 10,248,194 |
| 2026-07-02 | 266.00 | 285.00 | 230.00 | 235.00 | 235.00 | 2,069,926 |
| 2026-07-01 | 401.00 | 430.00 | 265.00 | 265.00 | 265.00 | 6,950,561 |
| 2026-06-30 | 310.00 | 378.00 | 289.00 | 378.00 | 378.00 | 1,555,424 |
| 2026-06-29 | 300.00 | 319.00 | 286.00 | 291.00 | 291.00 | 634,977 |
| 2026-06-26 | 297.00 | 317.00 | 283.00 | 302.00 | 302.00 | 788,129 |
| 2026-06-25 | 315.00 | 333.00 | 283.00 | 297.00 | 297.00 | 617,347 |
| 2026-06-24 | 313.00 | 343.00 | 308.00 | 315.00 | 315.00 | 592,205 |
| 2026-06-23 | 332.00 | 352.00 | 303.00 | 321.00 | 321.00 | 1,118,917 |
| 2026-06-22 | 350.00 | 383.00 | 334.00 | 335.00 | 335.00 | 1,149,698 |
| 2026-06-19 | 408.00 | 415.00 | 348.00 | 353.00 | 353.00 | 2,900,926 |
| 2026-06-18 | 430.00 | 470.00 | 389.00 | 409.00 | 409.00 | 2,285,896 |
| 2026-06-17 | 470.00 | 509.00 | 429.00 | 433.00 | 433.00 | 4,369,557 |
| 2026-06-16 | 666.00 | 789.00 | 455.00 | 462.00 | 462.00 | 10,628,330 |
| 2026-06-15 | 469.00 | 609.00 | 469.00 | 609.00 | 609.00 | 1,303,137 |
| 2026-06-12 | 471.00 | 499.00 | 424.00 | 469.00 | 469.00 | 1,014,799 |
| 2026-06-11 | 482.00 | 500.00 | 422.00 | 479.00 | 479.00 | 1,665,804 |
| 2026-06-10 | 459.00 | 549.00 | 452.00 | 511.00 | 511.00 | 1,747,161 |
| 2026-06-09 | 547.00 | 616.00 | 497.00 | 497.00 | 497.00 | 2,529,399 |
| 2026-06-08 | 637.00 | 637.00 | 575.00 | 590.00 | 590.00 | 760,634 |
| 2026-06-05 | 638.00 | 667.00 | 581.00 | 643.00 | 643.00 | 714,740 |
| 2026-06-04 | 682.00 | 796.00 | 638.00 | 638.00 | 638.00 | 1,465,770 |
| 2026-06-02 | 711.00 | 718.00 | 671.00 | 695.00 | 695.00 | 494,268 |
| 2026-06-01 | 747.00 | 769.00 | 700.00 | 724.00 | 724.00 | 693,555 |
| 2026-05-29 | 791.00 | 812.00 | 719.00 | 746.00 | 746.00 | 1,239,939 |
| 2026-05-28 | 841.00 | 857.00 | 762.00 | 790.00 | 790.00 | 1,619,256 |
| 2026-05-27 | 1,001.00 | 1,015.00 | 812.00 | 836.00 | 836.00 | 2,733,814 |
| 2026-05-26 | 1,113.00 | 1,124.00 | 910.00 | 1,001.00 | 1,001.00 | 2,312,364 |
| 2026-05-22 | 996.00 | 1,086.00 | 981.00 | 1,072.00 | 1,072.00 | 1,654,060 |
| 2026-05-21 | 1,119.00 | 1,157.00 | 980.00 | 994.00 | 994.00 | 2,501,352 |
| 2026-05-20 | 1,185.00 | 1,214.00 | 1,059.00 | 1,074.00 | 1,074.00 | 2,250,682 |
| 2026-05-19 | 1,340.00 | 1,350.00 | 1,130.00 | 1,218.00 | 1,218.00 | 4,097,456 |
| 2026-05-18 | 1,499.00 | 1,506.00 | 1,339.00 | 1,379.00 | 1,379.00 | 2,242,178 |
| 2026-05-15 | 1,965.00 | 1,965.00 | 1,470.00 | 1,514.00 | 1,514.00 | 6,893,650 |
| 2026-05-14 | 2,265.00 | 2,270.00 | 1,808.00 | 1,838.00 | 1,838.00 | 5,664,856 |
| 2026-05-13 | 2,295.00 | 2,390.00 | 2,235.00 | 2,270.00 | 2,270.00 | 948,051 |
| 2026-05-12 | 2,285.00 | 2,300.00 | 2,100.00 | 2,235.00 | 2,235.00 | 788,101 |
| 2026-05-11 | 2,300.00 | 2,365.00 | 2,250.00 | 2,290.00 | 2,290.00 | 464,112 |
| 2026-05-08 | 2,300.00 | 2,385.00 | 2,275.00 | 2,300.00 | 2,300.00 | 399,239 |
| 2026-05-07 | 2,360.00 | 2,360.00 | 2,245.00 | 2,270.00 | 2,270.00 | 527,951 |
| 2026-05-06 | 2,305.00 | 2,430.00 | 2,275.00 | 2,365.00 | 2,365.00 | 913,215 |
| 2026-05-04 | 2,290.00 | 2,390.00 | 2,255.00 | 2,340.00 | 2,340.00 | 838,054 |
| 2026-04-30 | 2,295.00 | 2,335.00 | 2,235.00 | 2,255.00 | 2,255.00 | 724,093 |
| 2026-04-29 | 2,305.00 | 2,345.00 | 2,205.00 | 2,245.00 | 2,245.00 | 1,348,352 |
| 2026-04-28 | 2,455.00 | 2,470.00 | 2,265.00 | 2,415.00 | 2,415.00 | 1,232,711 |
| 2026-04-27 | 2,355.00 | 2,540.00 | 2,340.00 | 2,455.00 | 2,455.00 | 2,919,616 |
| 2026-04-24 | 2,300.00 | 2,300.00 | 2,215.00 | 2,270.00 | 2,270.00 | 845,524 |
| 2026-04-23 | 2,260.00 | 2,395.00 | 2,165.00 | 2,255.00 | 2,255.00 | 2,130,352 |
← NewerPage 2 of 2 · 116 trading days
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.