Mobile Appliance Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,900.00 | 1,917.00 | 1,865.00 | 1,870.00 | 1,870.00 | 165,015 |
| 2025-10-20 | 1,900.00 | 1,928.00 | 1,875.00 | 1,897.00 | 1,897.00 | 94,066 |
| 2025-10-17 | 1,905.00 | 1,998.00 | 1,880.00 | 1,885.00 | 1,885.00 | 442,550 |
| 2025-10-16 | 1,864.00 | 1,908.00 | 1,864.00 | 1,900.00 | 1,900.00 | 224,162 |
| 2025-10-15 | 1,841.00 | 1,861.00 | 1,834.00 | 1,859.00 | 1,859.00 | 121,356 |
| 2025-10-14 | 1,870.00 | 1,924.00 | 1,815.00 | 1,841.00 | 1,841.00 | 230,426 |
| 2025-10-13 | 1,883.00 | 1,886.00 | 1,821.00 | 1,869.00 | 1,869.00 | 176,638 |
| 2025-10-10 | 1,906.00 | 1,913.00 | 1,868.00 | 1,883.00 | 1,883.00 | 294,282 |
| 2025-10-02 | 1,906.00 | 1,940.00 | 1,903.00 | 1,905.00 | 1,905.00 | 144,696 |
| 2025-10-01 | 1,960.00 | 1,968.00 | 1,894.00 | 1,905.00 | 1,905.00 | 318,462 |
| 2025-09-30 | 1,987.00 | 2,005.00 | 1,948.00 | 1,950.00 | 1,950.00 | 289,413 |
| 2025-09-29 | 2,025.00 | 2,055.00 | 1,997.00 | 2,005.00 | 2,005.00 | 167,643 |
| 2025-09-26 | 2,075.00 | 2,090.00 | 2,000.00 | 2,010.00 | 2,010.00 | 266,293 |
| 2025-09-25 | 2,105.00 | 2,120.00 | 2,070.00 | 2,100.00 | 2,100.00 | 153,104 |
| 2025-09-24 | 2,145.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | 129,531 |
| 2025-09-23 | 2,170.00 | 2,170.00 | 2,110.00 | 2,135.00 | 2,135.00 | 163,711 |
| 2025-09-22 | 2,215.00 | 2,220.00 | 2,155.00 | 2,170.00 | 2,170.00 | 258,871 |
| 2025-09-19 | 2,185.00 | 2,220.00 | 2,170.00 | 2,205.00 | 2,205.00 | 210,439 |
| 2025-09-18 | 2,215.00 | 2,245.00 | 2,190.00 | 2,190.00 | 2,190.00 | 223,610 |
| 2025-09-17 | 2,240.00 | 2,260.00 | 2,165.00 | 2,205.00 | 2,205.00 | 321,585 |
| 2025-09-16 | 2,255.00 | 2,310.00 | 2,240.00 | 2,260.00 | 2,260.00 | 555,387 |
| 2025-09-15 | 2,250.00 | 2,335.00 | 2,200.00 | 2,240.00 | 2,240.00 | 871,155 |
| 2025-09-12 | 2,200.00 | 2,280.00 | 2,165.00 | 2,230.00 | 2,230.00 | 1,448,711 |
| 2025-09-11 | 1,980.00 | 2,250.00 | 1,977.00 | 2,170.00 | 2,170.00 | 5,295,237 |
| 2025-09-10 | 1,973.00 | 1,982.00 | 1,941.00 | 1,968.00 | 1,968.00 | 82,317 |
| 2025-09-09 | 1,952.00 | 1,975.00 | 1,930.00 | 1,969.00 | 1,969.00 | 80,021 |
| 2025-09-08 | 1,949.00 | 1,964.00 | 1,944.00 | 1,956.00 | 1,956.00 | 77,153 |
| 2025-09-05 | 1,971.00 | 1,980.00 | 1,935.00 | 1,948.00 | 1,948.00 | 125,186 |
| 2025-09-04 | 1,974.00 | 1,985.00 | 1,960.00 | 1,971.00 | 1,971.00 | 66,494 |
| 2025-09-03 | 1,954.00 | 1,995.00 | 1,954.00 | 1,974.00 | 1,974.00 | 92,103 |
| 2025-09-02 | 1,994.00 | 2,010.00 | 1,949.00 | 1,951.00 | 1,951.00 | 170,528 |
| 2025-09-01 | 2,100.00 | 2,100.00 | 1,970.00 | 1,998.00 | 1,998.00 | 471,369 |
| 2025-08-29 | 2,085.00 | 2,140.00 | 2,085.00 | 2,105.00 | 2,105.00 | 221,368 |
| 2025-08-28 | 2,095.00 | 2,115.00 | 2,075.00 | 2,085.00 | 2,085.00 | 124,968 |
| 2025-08-27 | 2,155.00 | 2,175.00 | 2,075.00 | 2,095.00 | 2,095.00 | 228,054 |
| 2025-08-26 | 2,080.00 | 2,165.00 | 2,080.00 | 2,140.00 | 2,140.00 | 468,246 |
| 2025-08-25 | 2,080.00 | 2,100.00 | 2,065.00 | 2,095.00 | 2,095.00 | 128,982 |
| 2025-08-22 | 2,060.00 | 2,080.00 | 2,045.00 | 2,075.00 | 2,075.00 | 84,450 |
| 2025-08-21 | 2,035.00 | 2,080.00 | 2,035.00 | 2,060.00 | 2,060.00 | 92,009 |
| 2025-08-20 | 2,060.00 | 2,065.00 | 2,020.00 | 2,060.00 | 2,060.00 | 156,249 |
| 2025-08-19 | 2,055.00 | 2,060.00 | 2,025.00 | 2,060.00 | 2,060.00 | 86,588 |
| 2025-08-18 | 2,050.00 | 2,080.00 | 2,030.00 | 2,055.00 | 2,055.00 | 171,487 |
| 2025-08-14 | 2,070.00 | 2,085.00 | 2,035.00 | 2,050.00 | 2,050.00 | 108,540 |
| 2025-08-13 | 2,060.00 | 2,095.00 | 2,045.00 | 2,070.00 | 2,070.00 | 116,777 |
| 2025-08-12 | 2,040.00 | 2,100.00 | 2,040.00 | 2,060.00 | 2,060.00 | 160,749 |
| 2025-08-11 | 2,055.00 | 2,080.00 | 2,025.00 | 2,040.00 | 2,040.00 | 56,994 |
| 2025-08-08 | 2,085.00 | 2,105.00 | 2,050.00 | 2,055.00 | 2,055.00 | 152,021 |
| 2025-08-07 | 2,055.00 | 2,090.00 | 2,050.00 | 2,080.00 | 2,080.00 | 156,747 |
| 2025-08-06 | 2,025.00 | 2,060.00 | 2,000.00 | 2,060.00 | 2,060.00 | 165,987 |
| 2025-08-05 | 2,020.00 | 2,050.00 | 2,005.00 | 2,015.00 | 2,015.00 | 188,269 |
| 2025-08-04 | 2,030.00 | 2,045.00 | 2,005.00 | 2,030.00 | 2,030.00 | 113,177 |
| 2025-08-01 | 2,030.00 | 2,075.00 | 2,010.00 | 2,030.00 | 2,030.00 | 215,325 |
| 2025-07-31 | 1,984.00 | 2,060.00 | 1,964.00 | 2,045.00 | 2,045.00 | 295,183 |
| 2025-07-30 | 1,946.00 | 1,998.00 | 1,937.00 | 1,984.00 | 1,984.00 | 84,203 |
| 2025-07-29 | 1,963.00 | 1,963.00 | 1,926.00 | 1,946.00 | 1,946.00 | 65,407 |
| 2025-07-28 | 1,970.00 | 1,972.00 | 1,934.00 | 1,965.00 | 1,965.00 | 69,115 |
| 2025-07-25 | 2,000.00 | 2,000.00 | 1,960.00 | 1,979.00 | 1,979.00 | 78,883 |
| 2025-07-24 | 2,035.00 | 2,045.00 | 1,985.00 | 2,000.00 | 2,000.00 | 110,792 |
| 2025-07-23 | 2,000.00 | 2,045.00 | 2,000.00 | 2,030.00 | 2,030.00 | 124,291 |
| 2025-07-22 | 2,030.00 | 2,045.00 | 1,997.00 | 2,020.00 | 2,020.00 | 85,326 |
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.