See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.30▲ 3.85%
← 087260.KQ stock page

Mobile Appliance Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-202,270.002,305.002,245.002,275.002,275.00533,458
2025-01-172,310.002,335.002,280.002,280.002,280.00802,623
2025-01-162,195.002,650.002,195.002,330.002,330.009,341,021
2025-01-152,210.002,250.002,180.002,185.002,185.00193,533
2025-01-142,155.002,230.002,155.002,195.002,195.00103,120
2025-01-132,240.002,285.002,165.002,175.002,175.00318,433
2025-01-102,220.002,400.002,190.002,240.002,240.002,248,488
2025-01-092,195.002,210.002,155.002,210.002,210.00155,125
2025-01-082,130.002,220.002,130.002,195.002,195.00218,238
2025-01-072,145.002,200.002,125.002,170.002,170.00303,171
2025-01-062,130.002,160.002,100.002,145.002,145.00201,353
2025-01-032,085.002,115.002,050.002,110.002,110.00134,155
2025-01-022,005.002,090.001,970.002,090.002,090.00169,766
2024-12-301,990.002,025.001,970.002,015.002,015.0049,316
2024-12-272,005.002,025.001,970.001,990.001,990.0092,286
2024-12-262,020.002,080.002,000.002,005.002,005.0095,810
2024-12-242,050.002,080.002,005.002,005.002,005.0066,435
2024-12-231,980.002,065.001,980.002,055.002,055.0076,490
2024-12-202,065.002,065.001,994.002,000.002,000.00230,180
2024-12-192,060.002,090.002,035.002,070.002,070.00121,667
2024-12-182,050.002,165.002,045.002,110.002,110.00445,517
2024-12-172,125.002,125.002,000.002,055.002,055.00113,479
2024-12-162,100.002,130.002,035.002,050.002,050.00174,184
2024-12-131,979.002,030.001,979.002,020.002,020.0075,948
2024-12-122,025.002,065.001,970.001,991.001,991.00118,420
2024-12-111,884.002,015.001,884.002,010.002,010.00188,996
2024-12-101,755.001,895.001,755.001,894.001,894.00267,430
2024-12-091,888.001,940.001,765.001,768.001,768.00458,083
2024-12-062,005.002,030.001,870.001,959.001,959.00503,386
2024-12-052,060.002,070.002,000.002,020.002,020.00211,109
2024-12-042,055.002,110.002,040.002,055.002,055.00304,079
2024-12-032,105.002,165.002,105.002,130.002,130.00172,400
2024-12-022,180.002,215.002,105.002,135.002,135.00202,857
2024-11-292,230.002,270.002,110.002,125.002,125.00301,699
2024-11-282,255.002,260.002,200.002,210.002,210.00243,651
2024-11-272,285.002,285.002,225.002,255.002,255.00250,376
2024-11-262,225.002,265.002,215.002,265.002,265.00163,711
2024-11-252,265.002,330.002,230.002,240.002,240.00270,308
2024-11-222,235.002,275.002,200.002,245.002,245.00194,093
2024-11-212,225.002,295.002,215.002,250.002,250.00266,287
2024-11-202,340.002,345.002,245.002,250.002,250.00297,090
2024-11-192,315.002,375.002,250.002,295.002,295.001,736,770
2024-11-182,120.002,330.002,105.002,300.002,300.001,093,770
2024-11-152,045.002,075.002,020.002,075.002,075.00261,540
2024-11-142,045.002,120.002,025.002,065.002,065.00187,410
2024-11-132,080.002,165.002,050.002,050.002,050.00201,806
2024-11-122,250.002,275.002,100.002,100.002,100.00390,947
2024-11-112,250.002,330.002,205.002,240.002,240.00659,471
2024-11-082,185.002,245.002,180.002,205.002,205.00278,777
2024-11-072,260.002,330.002,155.002,165.002,165.001,075,179
2024-11-062,100.002,240.002,085.002,240.002,240.00686,916
2024-11-052,045.002,095.002,045.002,075.002,075.0092,239
2024-11-042,035.002,085.002,035.002,065.002,065.0075,166
2024-11-012,055.002,080.002,035.002,040.002,040.00167,915
2024-10-312,070.002,110.002,045.002,090.002,090.00154,189
2024-10-302,115.002,135.002,080.002,095.002,095.00111,613
2024-10-292,140.002,155.002,095.002,115.002,115.00151,231
2024-10-282,085.002,160.002,080.002,155.002,155.00127,621
2024-10-252,190.002,230.002,085.002,085.002,085.00328,376
2024-10-242,240.002,240.002,135.002,160.002,160.00214,012
← NewerPage 8 of 21 · 1,224 trading daysOlder →

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.