Mobile Appliance Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 3,845.00 | 3,895.00 | 3,735.00 | 3,750.00 | 3,750.00 | 381,297 |
| 2022-02-11 | 3,955.00 | 4,035.00 | 3,915.00 | 3,935.00 | 3,935.00 | 273,316 |
| 2022-02-10 | 4,135.00 | 4,145.00 | 4,010.00 | 4,050.00 | 4,050.00 | 272,299 |
| 2022-02-09 | 4,070.00 | 4,165.00 | 4,070.00 | 4,105.00 | 4,105.00 | 281,221 |
| 2022-02-08 | 4,060.00 | 4,140.00 | 4,050.00 | 4,065.00 | 4,065.00 | 469,654 |
| 2022-02-07 | 3,990.00 | 4,140.00 | 3,900.00 | 4,095.00 | 4,095.00 | 774,769 |
| 2022-02-04 | 3,810.00 | 3,935.00 | 3,795.00 | 3,930.00 | 3,930.00 | 298,100 |
| 2022-02-03 | 3,915.00 | 3,915.00 | 3,830.00 | 3,840.00 | 3,840.00 | 271,221 |
| 2022-01-28 | 3,610.00 | 3,825.00 | 3,590.00 | 3,795.00 | 3,795.00 | 309,996 |
| 2022-01-27 | 3,655.00 | 3,740.00 | 3,590.00 | 3,605.00 | 3,605.00 | 298,663 |
| 2022-01-26 | 3,610.00 | 3,720.00 | 3,600.00 | 3,640.00 | 3,640.00 | 264,524 |
| 2022-01-25 | 3,835.00 | 3,850.00 | 3,500.00 | 3,615.00 | 3,615.00 | 598,563 |
| 2022-01-24 | 3,930.00 | 3,990.00 | 3,770.00 | 3,785.00 | 3,785.00 | 451,356 |
| 2022-01-21 | 3,990.00 | 4,045.00 | 3,930.00 | 3,995.00 | 3,995.00 | 309,527 |
| 2022-01-20 | 3,915.00 | 4,080.00 | 3,870.00 | 4,045.00 | 4,045.00 | 329,762 |
| 2022-01-19 | 3,910.00 | 4,055.00 | 3,845.00 | 3,925.00 | 3,925.00 | 473,040 |
| 2022-01-18 | 4,180.00 | 4,250.00 | 4,005.00 | 4,010.00 | 4,010.00 | 754,429 |
| 2022-01-17 | 4,395.00 | 4,425.00 | 4,165.00 | 4,180.00 | 4,180.00 | 1,183,959 |
| 2022-01-14 | 4,200.00 | 4,475.00 | 4,170.00 | 4,420.00 | 4,420.00 | 1,663,374 |
| 2022-01-13 | 4,375.00 | 4,420.00 | 4,300.00 | 4,310.00 | 4,310.00 | 806,488 |
| 2022-01-12 | 4,240.00 | 4,435.00 | 4,215.00 | 4,330.00 | 4,330.00 | 2,584,450 |
| 2022-01-11 | 4,090.00 | 4,475.00 | 4,035.00 | 4,240.00 | 4,240.00 | 5,073,143 |
| 2022-01-10 | 4,190.00 | 4,220.00 | 4,065.00 | 4,080.00 | 4,080.00 | 348,428 |
| 2022-01-07 | 4,075.00 | 4,240.00 | 4,075.00 | 4,210.00 | 4,210.00 | 543,670 |
| 2022-01-06 | 4,180.00 | 4,265.00 | 4,050.00 | 4,060.00 | 4,060.00 | 855,449 |
| 2022-01-05 | 4,320.00 | 4,415.00 | 4,250.00 | 4,280.00 | 4,280.00 | 859,946 |
| 2022-01-04 | 4,425.00 | 4,470.00 | 4,285.00 | 4,320.00 | 4,320.00 | 2,560,871 |
| 2022-01-03 | 4,145.00 | 4,265.00 | 4,005.00 | 4,265.00 | 4,265.00 | 1,189,255 |
| 2021-12-30 | 4,200.00 | 4,205.00 | 4,110.00 | 4,130.00 | 4,130.00 | 484,799 |
| 2021-12-29 | 4,105.00 | 4,245.00 | 4,095.00 | 4,200.00 | 4,200.00 | 1,193,565 |
| 2021-12-28 | 4,370.00 | 4,400.00 | 4,055.00 | 4,095.00 | 4,095.00 | 3,088,755 |
| 2021-12-27 | 4,000.00 | 4,105.00 | 3,800.00 | 4,050.00 | 4,050.00 | 1,006,789 |
| 2021-12-24 | 4,040.00 | 4,095.00 | 3,970.00 | 3,970.00 | 3,970.00 | 443,840 |
| 2021-12-23 | 4,080.00 | 4,120.00 | 4,000.00 | 4,040.00 | 4,040.00 | 565,636 |
| 2021-12-22 | 4,040.00 | 4,170.00 | 4,035.00 | 4,070.00 | 4,070.00 | 753,725 |
| 2021-12-21 | 3,935.00 | 4,060.00 | 3,930.00 | 4,015.00 | 4,015.00 | 443,474 |
| 2021-12-20 | 4,080.00 | 4,080.00 | 3,930.00 | 3,930.00 | 3,930.00 | 482,884 |
| 2021-12-17 | 3,990.00 | 4,140.00 | 3,940.00 | 4,120.00 | 4,120.00 | 732,828 |
| 2021-12-16 | 3,980.00 | 4,315.00 | 3,980.00 | 4,050.00 | 4,050.00 | 2,066,015 |
| 2021-12-15 | 3,930.00 | 4,025.00 | 3,915.00 | 3,965.00 | 3,965.00 | 519,032 |
| 2021-12-14 | 4,130.00 | 4,150.00 | 3,970.00 | 3,990.00 | 3,990.00 | 1,052,619 |
| 2021-12-13 | 3,940.00 | 4,195.00 | 3,930.00 | 4,140.00 | 4,140.00 | 2,228,090 |
| 2021-12-10 | 3,850.00 | 4,000.00 | 3,840.00 | 3,925.00 | 3,925.00 | 546,289 |
| 2021-12-09 | 3,895.00 | 3,985.00 | 3,855.00 | 3,910.00 | 3,910.00 | 447,338 |
| 2021-12-08 | 3,800.00 | 4,230.00 | 3,800.00 | 3,890.00 | 3,890.00 | 5,047,286 |
| 2021-12-07 | 3,710.00 | 3,830.00 | 3,690.00 | 3,770.00 | 3,770.00 | 398,790 |
| 2021-12-06 | 3,680.00 | 3,800.00 | 3,590.00 | 3,730.00 | 3,730.00 | 356,854 |
| 2021-12-03 | 3,625.00 | 3,730.00 | 3,570.00 | 3,710.00 | 3,710.00 | 405,006 |
| 2021-12-02 | 3,435.00 | 3,615.00 | 3,415.00 | 3,615.00 | 3,615.00 | 509,005 |
| 2021-12-01 | 3,415.00 | 3,540.00 | 3,350.00 | 3,510.00 | 3,510.00 | 601,841 |
| 2021-11-30 | 3,725.00 | 3,760.00 | 3,430.00 | 3,430.00 | 3,430.00 | 998,147 |
| 2021-11-29 | 3,650.00 | 3,815.00 | 3,630.00 | 3,665.00 | 3,665.00 | 988,089 |
| 2021-11-26 | 4,130.00 | 4,220.00 | 3,880.00 | 3,880.00 | 3,880.00 | 1,571,726 |
| 2021-11-25 | 4,270.00 | 4,275.00 | 3,965.00 | 4,210.00 | 4,210.00 | 1,903,005 |
| 2021-11-24 | 4,800.00 | 4,840.00 | 4,240.00 | 4,270.00 | 4,270.00 | 8,825,867 |
| 2021-11-23 | 4,235.00 | 4,385.00 | 4,130.00 | 4,240.00 | 4,240.00 | 3,010,334 |
| 2021-11-22 | 4,160.00 | 4,365.00 | 4,080.00 | 4,240.00 | 4,240.00 | 4,381,572 |
| 2021-11-19 | 3,800.00 | 4,530.00 | 3,780.00 | 4,165.00 | 4,165.00 | 15,503,860 |
| 2021-11-18 | 3,685.00 | 3,730.00 | 3,610.00 | 3,715.00 | 3,715.00 | 259,164 |
| 2021-11-17 | 3,770.00 | 3,770.00 | 3,660.00 | 3,685.00 | 3,685.00 | 236,666 |
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.