Mobile Appliance Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,938.00 | 1,938.00 | 1,894.00 | 1,902.00 | 1,902.00 | 48,125 |
| 2025-04-18 | 1,911.00 | 1,925.00 | 1,888.00 | 1,924.00 | 1,924.00 | 63,020 |
| 2025-04-17 | 1,920.00 | 1,938.00 | 1,897.00 | 1,911.00 | 1,911.00 | 60,010 |
| 2025-04-16 | 1,925.00 | 1,938.00 | 1,891.00 | 1,909.00 | 1,909.00 | 143,169 |
| 2025-04-15 | 1,916.00 | 1,943.00 | 1,913.00 | 1,933.00 | 1,933.00 | 65,537 |
| 2025-04-14 | 1,892.00 | 1,913.00 | 1,875.00 | 1,903.00 | 1,903.00 | 96,150 |
| 2025-04-11 | 1,800.00 | 1,895.00 | 1,800.00 | 1,892.00 | 1,892.00 | 98,461 |
| 2025-04-10 | 1,780.00 | 1,820.00 | 1,767.00 | 1,819.00 | 1,819.00 | 75,764 |
| 2025-04-09 | 1,751.00 | 1,764.00 | 1,706.00 | 1,735.00 | 1,735.00 | 147,019 |
| 2025-04-08 | 1,777.00 | 1,805.00 | 1,760.00 | 1,774.00 | 1,774.00 | 83,775 |
| 2025-04-07 | 1,840.00 | 1,881.00 | 1,772.00 | 1,776.00 | 1,776.00 | 164,797 |
| 2025-04-04 | 1,833.00 | 1,911.00 | 1,833.00 | 1,886.00 | 1,886.00 | 91,496 |
| 2025-04-03 | 1,873.00 | 1,914.00 | 1,871.00 | 1,889.00 | 1,889.00 | 72,850 |
| 2025-04-02 | 1,911.00 | 1,944.00 | 1,878.00 | 1,913.00 | 1,913.00 | 80,026 |
| 2025-04-01 | 1,850.00 | 1,933.00 | 1,850.00 | 1,917.00 | 1,917.00 | 93,990 |
| 2025-03-31 | 1,831.00 | 1,880.00 | 1,800.00 | 1,849.00 | 1,849.00 | 91,995 |
| 2025-03-28 | 1,931.00 | 1,950.00 | 1,870.00 | 1,870.00 | 1,870.00 | 135,089 |
| 2025-03-27 | 1,994.00 | 1,994.00 | 1,936.00 | 1,939.00 | 1,939.00 | 79,348 |
| 2025-03-26 | 1,986.00 | 2,005.00 | 1,980.00 | 1,994.00 | 1,994.00 | 49,617 |
| 2025-03-25 | 1,990.00 | 2,005.00 | 1,964.00 | 1,994.00 | 1,994.00 | 88,488 |
| 2025-03-24 | 1,970.00 | 2,005.00 | 1,957.00 | 1,989.00 | 1,989.00 | 67,151 |
| 2025-03-21 | 2,025.00 | 2,025.00 | 1,956.00 | 1,989.00 | 1,989.00 | 96,672 |
| 2025-03-20 | 2,010.00 | 2,020.00 | 1,991.00 | 1,992.00 | 1,992.00 | 87,159 |
| 2025-03-19 | 2,025.00 | 2,025.00 | 1,990.00 | 2,000.00 | 2,000.00 | 121,417 |
| 2025-03-18 | 2,000.00 | 2,030.00 | 1,993.00 | 1,997.00 | 1,997.00 | 40,978 |
| 2025-03-17 | 1,999.00 | 2,010.00 | 1,975.00 | 1,989.00 | 1,989.00 | 52,345 |
| 2025-03-14 | 1,985.00 | 2,005.00 | 1,972.00 | 1,979.00 | 1,979.00 | 74,649 |
| 2025-03-13 | 1,972.00 | 2,010.00 | 1,968.00 | 1,985.00 | 1,985.00 | 65,066 |
| 2025-03-12 | 1,937.00 | 1,984.00 | 1,913.00 | 1,970.00 | 1,970.00 | 54,216 |
| 2025-03-11 | 1,947.00 | 1,967.00 | 1,887.00 | 1,937.00 | 1,937.00 | 125,038 |
| 2025-03-10 | 1,953.00 | 1,985.00 | 1,953.00 | 1,966.00 | 1,966.00 | 64,524 |
| 2025-03-07 | 1,980.00 | 2,005.00 | 1,970.00 | 1,975.00 | 1,975.00 | 138,079 |
| 2025-03-06 | 2,040.00 | 2,070.00 | 1,999.00 | 2,000.00 | 2,000.00 | 103,135 |
| 2025-03-05 | 1,976.00 | 2,055.00 | 1,976.00 | 2,045.00 | 2,045.00 | 107,829 |
| 2025-03-04 | 2,010.00 | 2,030.00 | 1,967.00 | 1,995.00 | 1,995.00 | 125,145 |
| 2025-02-28 | 2,040.00 | 2,065.00 | 2,015.00 | 2,025.00 | 2,025.00 | 143,313 |
| 2025-02-27 | 2,115.00 | 2,150.00 | 2,070.00 | 2,080.00 | 2,080.00 | 122,255 |
| 2025-02-26 | 2,120.00 | 2,140.00 | 2,100.00 | 2,135.00 | 2,135.00 | 99,613 |
| 2025-02-25 | 2,150.00 | 2,150.00 | 2,110.00 | 2,120.00 | 2,120.00 | 173,853 |
| 2025-02-24 | 2,160.00 | 2,185.00 | 2,050.00 | 2,165.00 | 2,165.00 | 166,548 |
| 2025-02-21 | 2,200.00 | 2,210.00 | 2,180.00 | 2,190.00 | 2,190.00 | 75,627 |
| 2025-02-20 | 2,210.00 | 2,240.00 | 2,190.00 | 2,195.00 | 2,195.00 | 238,400 |
| 2025-02-19 | 2,220.00 | 2,240.00 | 2,215.00 | 2,225.00 | 2,225.00 | 142,327 |
| 2025-02-18 | 2,200.00 | 2,245.00 | 2,200.00 | 2,235.00 | 2,235.00 | 154,165 |
| 2025-02-17 | 2,195.00 | 2,235.00 | 2,190.00 | 2,215.00 | 2,215.00 | 69,302 |
| 2025-02-14 | 2,205.00 | 2,220.00 | 2,170.00 | 2,210.00 | 2,210.00 | 117,322 |
| 2025-02-13 | 2,175.00 | 2,230.00 | 2,170.00 | 2,210.00 | 2,210.00 | 184,151 |
| 2025-02-12 | 2,245.00 | 2,260.00 | 2,150.00 | 2,160.00 | 2,160.00 | 305,868 |
| 2025-02-11 | 2,245.00 | 2,280.00 | 2,245.00 | 2,260.00 | 2,260.00 | 129,035 |
| 2025-02-10 | 2,230.00 | 2,270.00 | 2,190.00 | 2,260.00 | 2,260.00 | 239,092 |
| 2025-02-07 | 2,235.00 | 2,315.00 | 2,225.00 | 2,265.00 | 2,265.00 | 723,249 |
| 2025-02-06 | 2,260.00 | 2,280.00 | 2,205.00 | 2,255.00 | 2,255.00 | 178,432 |
| 2025-02-05 | 2,210.00 | 2,285.00 | 2,210.00 | 2,270.00 | 2,270.00 | 197,076 |
| 2025-02-04 | 2,185.00 | 2,255.00 | 2,185.00 | 2,230.00 | 2,230.00 | 178,259 |
| 2025-02-03 | 2,245.00 | 2,265.00 | 2,130.00 | 2,185.00 | 2,185.00 | 479,788 |
| 2025-01-31 | 2,270.00 | 2,310.00 | 2,250.00 | 2,290.00 | 2,290.00 | 282,742 |
| 2025-01-24 | 2,250.00 | 2,280.00 | 2,225.00 | 2,270.00 | 2,270.00 | 257,841 |
| 2025-01-23 | 2,260.00 | 2,300.00 | 2,240.00 | 2,250.00 | 2,250.00 | 252,961 |
| 2025-01-22 | 2,265.00 | 2,300.00 | 2,255.00 | 2,280.00 | 2,280.00 | 305,146 |
| 2025-01-21 | 2,235.00 | 2,305.00 | 2,220.00 | 2,305.00 | 2,305.00 | 595,293 |
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.