Mobile Appliance Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 2,000.00 | 2,035.00 | 1,992.00 | 2,025.00 | 2,025.00 | 56,797 |
| 2025-07-18 | 1,976.00 | 2,015.00 | 1,976.00 | 2,000.00 | 2,000.00 | 64,634 |
| 2025-07-17 | 2,005.00 | 2,005.00 | 1,969.00 | 1,974.00 | 1,974.00 | 98,199 |
| 2025-07-16 | 2,000.00 | 2,000.00 | 1,976.00 | 1,992.00 | 1,992.00 | 63,230 |
| 2025-07-15 | 1,983.00 | 2,005.00 | 1,970.00 | 1,999.00 | 1,999.00 | 120,408 |
| 2025-07-14 | 1,990.00 | 2,010.00 | 1,981.00 | 1,999.00 | 1,999.00 | 74,859 |
| 2025-07-11 | 1,990.00 | 2,000.00 | 1,970.00 | 1,990.00 | 1,990.00 | 85,470 |
| 2025-07-10 | 1,974.00 | 1,988.00 | 1,971.00 | 1,979.00 | 1,979.00 | 48,836 |
| 2025-07-09 | 1,970.00 | 1,999.00 | 1,960.00 | 1,974.00 | 1,974.00 | 63,376 |
| 2025-07-08 | 2,000.00 | 2,015.00 | 1,969.00 | 1,970.00 | 1,970.00 | 91,321 |
| 2025-07-07 | 2,020.00 | 2,020.00 | 1,993.00 | 1,995.00 | 1,995.00 | 76,007 |
| 2025-07-04 | 2,025.00 | 2,025.00 | 1,992.00 | 2,015.00 | 2,015.00 | 104,614 |
| 2025-07-03 | 1,981.00 | 2,030.00 | 1,960.00 | 2,030.00 | 2,030.00 | 85,858 |
| 2025-07-02 | 1,995.00 | 1,995.00 | 1,951.00 | 1,985.00 | 1,985.00 | 125,514 |
| 2025-07-01 | 1,975.00 | 2,005.00 | 1,975.00 | 1,996.00 | 1,996.00 | 56,791 |
| 2025-06-30 | 1,973.00 | 2,010.00 | 1,973.00 | 1,975.00 | 1,975.00 | 57,427 |
| 2025-06-27 | 2,010.00 | 2,025.00 | 1,970.00 | 1,973.00 | 1,973.00 | 204,375 |
| 2025-06-26 | 2,060.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | 87,876 |
| 2025-06-25 | 2,080.00 | 2,080.00 | 2,045.00 | 2,060.00 | 2,060.00 | 147,981 |
| 2025-06-24 | 2,070.00 | 2,135.00 | 2,040.00 | 2,075.00 | 2,075.00 | 387,669 |
| 2025-06-23 | 2,100.00 | 2,110.00 | 1,998.00 | 2,020.00 | 2,020.00 | 318,304 |
| 2025-06-20 | 2,065.00 | 2,075.00 | 2,020.00 | 2,075.00 | 2,075.00 | 162,606 |
| 2025-06-19 | 2,035.00 | 2,065.00 | 2,015.00 | 2,045.00 | 2,045.00 | 89,142 |
| 2025-06-18 | 2,015.00 | 2,035.00 | 1,975.00 | 2,030.00 | 2,030.00 | 172,867 |
| 2025-06-17 | 2,025.00 | 2,050.00 | 1,994.00 | 2,010.00 | 2,010.00 | 117,381 |
| 2025-06-16 | 2,020.00 | 2,030.00 | 1,981.00 | 2,020.00 | 2,020.00 | 89,758 |
| 2025-06-13 | 2,065.00 | 2,080.00 | 2,000.00 | 2,025.00 | 2,025.00 | 182,217 |
| 2025-06-12 | 2,100.00 | 2,125.00 | 2,065.00 | 2,065.00 | 2,065.00 | 184,904 |
| 2025-06-11 | 2,040.00 | 2,145.00 | 2,015.00 | 2,110.00 | 2,110.00 | 723,245 |
| 2025-06-10 | 2,035.00 | 2,035.00 | 1,991.00 | 2,015.00 | 2,015.00 | 164,762 |
| 2025-06-09 | 2,030.00 | 2,035.00 | 1,998.00 | 2,025.00 | 2,025.00 | 182,881 |
| 2025-06-05 | 2,025.00 | 2,060.00 | 2,005.00 | 2,035.00 | 2,035.00 | 123,288 |
| 2025-06-04 | 1,991.00 | 2,015.00 | 1,990.00 | 2,005.00 | 2,005.00 | 87,732 |
| 2025-06-02 | 2,075.00 | 2,075.00 | 1,991.00 | 2,010.00 | 2,010.00 | 123,752 |
| 2025-05-30 | 2,040.00 | 2,045.00 | 1,999.00 | 2,020.00 | 2,020.00 | 164,505 |
| 2025-05-29 | 1,927.00 | 2,055.00 | 1,920.00 | 2,040.00 | 2,040.00 | 544,438 |
| 2025-05-28 | 1,929.00 | 1,939.00 | 1,908.00 | 1,924.00 | 1,924.00 | 92,712 |
| 2025-05-27 | 1,900.00 | 1,928.00 | 1,900.00 | 1,916.00 | 1,916.00 | 166,730 |
| 2025-05-26 | 1,870.00 | 1,906.00 | 1,861.00 | 1,895.00 | 1,895.00 | 107,891 |
| 2025-05-23 | 1,902.00 | 1,902.00 | 1,850.00 | 1,870.00 | 1,870.00 | 93,664 |
| 2025-05-22 | 1,915.00 | 1,916.00 | 1,880.00 | 1,902.00 | 1,902.00 | 78,058 |
| 2025-05-21 | 1,880.00 | 1,918.00 | 1,880.00 | 1,915.00 | 1,915.00 | 134,517 |
| 2025-05-20 | 1,858.00 | 1,900.00 | 1,858.00 | 1,883.00 | 1,883.00 | 63,307 |
| 2025-05-19 | 1,876.00 | 1,897.00 | 1,857.00 | 1,882.00 | 1,882.00 | 102,049 |
| 2025-05-16 | 1,967.00 | 1,967.00 | 1,889.00 | 1,897.00 | 1,897.00 | 137,482 |
| 2025-05-15 | 1,977.00 | 1,977.00 | 1,938.00 | 1,950.00 | 1,950.00 | 86,239 |
| 2025-05-14 | 1,936.00 | 1,967.00 | 1,936.00 | 1,967.00 | 1,967.00 | 88,739 |
| 2025-05-13 | 1,948.00 | 1,953.00 | 1,939.00 | 1,945.00 | 1,945.00 | 89,455 |
| 2025-05-12 | 1,929.00 | 1,952.00 | 1,910.00 | 1,939.00 | 1,939.00 | 118,414 |
| 2025-05-09 | 1,931.00 | 1,970.00 | 1,882.00 | 1,910.00 | 1,910.00 | 107,562 |
| 2025-05-08 | 1,905.00 | 1,943.00 | 1,905.00 | 1,930.00 | 1,930.00 | 96,061 |
| 2025-05-07 | 1,933.00 | 1,946.00 | 1,906.00 | 1,918.00 | 1,918.00 | 57,931 |
| 2025-05-02 | 1,935.00 | 1,953.00 | 1,917.00 | 1,933.00 | 1,933.00 | 79,855 |
| 2025-04-30 | 1,986.00 | 1,986.00 | 1,930.00 | 1,935.00 | 1,935.00 | 67,974 |
| 2025-04-29 | 1,998.00 | 2,000.00 | 1,956.00 | 1,973.00 | 1,973.00 | 45,060 |
| 2025-04-28 | 2,010.00 | 2,035.00 | 1,966.00 | 1,966.00 | 1,966.00 | 280,684 |
| 2025-04-25 | 1,946.00 | 1,997.00 | 1,925.00 | 1,962.00 | 1,962.00 | 182,922 |
| 2025-04-24 | 1,917.00 | 1,934.00 | 1,909.00 | 1,925.00 | 1,925.00 | 77,426 |
| 2025-04-23 | 1,929.00 | 1,947.00 | 1,905.00 | 1,917.00 | 1,917.00 | 128,277 |
| 2025-04-22 | 1,876.00 | 1,920.00 | 1,876.00 | 1,908.00 | 1,908.00 | 55,142 |
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.