See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 087260.KQ stock page

Mobile Appliance Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-232,160.002,185.002,110.002,170.002,170.00156,230
2024-10-222,200.002,220.002,140.002,160.002,160.00318,445
2024-10-212,225.002,245.002,195.002,230.002,230.0075,459
2024-10-182,250.002,275.002,200.002,210.002,210.00306,103
2024-10-172,285.002,320.002,225.002,255.002,255.00277,665
2024-10-162,285.002,320.002,265.002,285.002,285.00162,184
2024-10-152,280.002,305.002,255.002,300.002,300.00259,452
2024-10-142,305.002,305.002,250.002,290.002,290.00345,017
2024-10-112,400.002,540.002,285.002,305.002,305.001,696,103
2024-10-102,460.002,590.002,420.002,430.002,430.001,165,278
2024-10-082,555.002,555.002,460.002,460.002,460.00744,062
2024-10-072,630.002,835.002,585.002,620.002,620.006,129,284
2024-10-042,495.002,585.002,420.002,575.002,575.00642,923
2024-10-022,515.002,615.002,485.002,520.002,520.001,317,214
2024-09-302,585.002,585.002,495.002,515.002,515.00425,357
2024-09-272,605.002,645.002,550.002,560.002,560.00698,613
2024-09-262,540.002,635.002,475.002,625.002,625.00849,847
2024-09-252,555.002,575.002,490.002,500.002,500.00593,392
2024-09-242,640.002,650.002,535.002,550.002,550.00972,029
2024-09-232,620.002,695.002,525.002,620.002,620.002,816,350
2024-09-202,605.002,650.002,550.002,555.002,555.001,293,255
2024-09-192,545.002,605.002,485.002,575.002,575.003,027,541
2024-09-132,465.002,500.002,420.002,490.002,490.001,358,891
2024-09-122,285.002,585.002,235.002,485.002,485.0014,747,080
2024-09-112,200.002,415.002,175.002,180.002,180.003,663,852
2024-09-102,230.002,265.002,160.002,175.002,175.00364,467
2024-09-092,150.002,260.002,150.002,230.002,230.00474,698
2024-09-062,385.002,570.002,255.002,300.002,300.006,492,611
2024-09-052,200.002,350.002,195.002,325.002,325.00698,106
2024-09-042,205.002,240.002,175.002,190.002,190.00441,580
2024-09-032,265.002,305.002,265.002,305.002,305.00283,455
2024-09-022,350.002,380.002,270.002,280.002,280.00779,906
2024-08-302,220.002,295.002,220.002,255.002,255.00503,248
2024-08-292,420.002,645.002,235.002,240.002,240.007,604,005
2024-08-282,180.002,305.002,145.002,255.002,255.00577,970
2024-08-272,155.002,190.002,100.002,155.002,155.00136,545
2024-08-262,220.002,235.002,160.002,185.002,185.00114,838
2024-08-232,190.002,230.002,150.002,225.002,225.0074,065
2024-08-222,230.002,260.002,195.002,220.002,220.00133,879
2024-08-212,260.002,260.002,210.002,240.002,240.0099,858
2024-08-202,195.002,265.002,105.002,260.002,260.00151,818
2024-08-192,250.002,265.002,190.002,195.002,195.00119,417
2024-08-162,250.002,285.002,230.002,250.002,250.00222,354
2024-08-142,210.002,255.002,205.002,235.002,235.00165,253
2024-08-132,210.002,260.002,160.002,170.002,170.00165,914
2024-08-122,185.002,240.002,185.002,220.002,220.00131,922
2024-08-092,145.002,220.002,145.002,185.002,185.00247,982
2024-08-082,105.002,165.002,080.002,110.002,110.00189,838
2024-08-072,060.002,195.002,060.002,165.002,165.00240,005
2024-08-061,999.002,165.001,976.002,100.002,100.00500,972
2024-08-052,305.002,310.001,919.002,000.002,000.00729,094
2024-08-022,505.002,515.002,350.002,395.002,395.00290,900
2024-08-012,480.002,565.002,480.002,545.002,545.00151,956
2024-07-312,455.002,485.002,420.002,485.002,485.00162,614
2024-07-302,575.002,575.002,455.002,470.002,470.00169,540
2024-07-292,515.002,550.002,460.002,540.002,540.00197,245
2024-07-262,510.002,540.002,480.002,540.002,540.00242,795
2024-07-252,460.002,535.002,440.002,505.002,505.00379,956
2024-07-242,560.002,685.002,535.002,560.002,560.00351,993
2024-07-232,590.002,655.002,570.002,585.002,585.00248,527
← NewerPage 9 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.