Skip to main content
Mobile Appliance, Inc. (KOSDAQ:087260)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,669.00
-13.00 (-0.77%)
At close: Dec 5, 2025

Mobile Appliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,682.001,684.001,651.001,669.001,669.00-0.77%144,517
Dec 4, 20251,679.001,694.001,670.001,682.001,682.000.24%89,351
Dec 3, 20251,653.001,678.001,653.001,678.001,678.000.72%72,569
Dec 2, 20251,678.001,695.001,654.001,666.001,666.00-0.60%92,393
Dec 1, 20251,692.001,717.001,666.001,676.001,676.00-0.95%144,933
Nov 28, 20251,644.001,696.001,639.001,692.001,692.003.61%171,680
Nov 27, 20251,642.001,685.001,628.001,633.001,633.00-0.55%120,205
Nov 26, 20251,576.001,642.001,576.001,642.001,642.004.19%127,511
Nov 25, 20251,596.001,623.001,576.001,576.001,576.00-1.19%181,436
Nov 24, 20251,687.001,689.001,550.001,595.001,595.00-4.61%229,873
Nov 21, 20251,689.001,689.001,640.001,672.001,672.00-1.01%94,716
Nov 20, 20251,681.001,700.001,664.001,689.001,689.000.54%60,475
Nov 19, 20251,680.001,701.001,652.001,680.001,680.00-0.53%73,584
Nov 18, 20251,731.001,740.001,680.001,689.001,689.00-2.93%152,587
Nov 17, 20251,790.001,791.001,730.001,740.001,740.00-1.86%197,361
Nov 14, 20251,823.001,823.001,772.001,773.001,773.00-2.74%177,693
Nov 13, 20251,810.001,913.001,792.001,823.001,823.000.61%323,433
Nov 12, 20251,782.001,833.001,776.001,812.001,812.001.68%131,614
Nov 11, 20251,782.001,838.001,766.001,782.001,782.00-0.17%127,966
Nov 10, 20251,780.001,788.001,764.001,785.001,785.00-0.17%86,875
Nov 7, 20251,807.001,807.001,750.001,788.001,788.00-1.38%226,114
Nov 6, 20251,855.001,855.001,789.001,813.001,813.00-0.33%90,038
Nov 5, 20251,828.001,865.001,795.001,819.001,819.00-0.93%276,440
Nov 4, 20251,850.001,874.001,806.001,836.001,836.00-0.76%343,991
Nov 3, 20251,836.001,890.001,810.001,850.001,850.001.26%296,193
Oct 31, 20251,781.001,873.001,757.001,827.001,827.002.64%538,918
Oct 30, 20251,821.001,873.001,780.001,780.001,780.00-1.66%423,174
Oct 29, 20251,820.001,845.001,806.001,810.001,810.00-0.39%116,112
Oct 28, 20251,822.001,831.001,803.001,817.001,817.00-0.22%218,154
Oct 27, 20251,857.001,869.001,820.001,821.001,821.00-1.83%325,756
Oct 24, 20251,888.001,910.001,848.001,855.001,855.00-1.90%247,849
Oct 23, 20251,909.001,937.001,890.001,891.001,891.00-0.94%223,937
Oct 22, 20251,869.001,928.001,845.001,909.001,909.002.09%194,487
Oct 21, 20251,900.001,917.001,865.001,870.001,870.00-1.42%165,015
Oct 20, 20251,900.001,928.001,875.001,897.001,897.000.64%94,066
Oct 17, 20251,905.001,998.001,880.001,885.001,885.00-0.79%442,550
Oct 16, 20251,864.001,908.001,864.001,900.001,900.002.21%224,162
Oct 15, 20251,841.001,861.001,834.001,859.001,859.000.98%121,356
Oct 14, 20251,870.001,924.001,815.001,841.001,841.00-1.50%230,426
Oct 13, 20251,883.001,886.001,821.001,869.001,869.00-0.74%176,638
Oct 10, 20251,906.001,913.001,868.001,883.001,883.00-1.15%294,282
Oct 2, 20251,906.001,940.001,903.001,905.001,905.00-144,696
Oct 1, 20251,960.001,968.001,894.001,905.001,905.00-2.31%318,462
Sep 30, 20251,987.002,005.001,948.001,950.001,950.00-2.74%289,413
Sep 29, 20252,025.002,055.001,997.002,005.002,005.00-0.25%167,643
Sep 26, 20252,075.002,090.002,000.002,010.002,010.00-4.29%266,293
Sep 25, 20252,105.002,120.002,070.002,100.002,100.00-0.94%153,104
Sep 24, 20252,145.002,150.002,100.002,120.002,120.00-0.70%129,531
Sep 23, 20252,170.002,170.002,110.002,135.002,135.00-1.61%163,711
Sep 22, 20252,215.002,220.002,155.002,170.002,170.00-1.59%258,871
Sep 19, 20252,185.002,220.002,170.002,205.002,205.000.68%210,439
Sep 18, 20252,215.002,245.002,190.002,190.002,190.00-0.68%223,610
Sep 17, 20252,240.002,260.002,165.002,205.002,205.00-2.43%321,585
Sep 16, 20252,255.002,310.002,240.002,260.002,260.000.89%555,387
Sep 15, 20252,250.002,335.002,200.002,240.002,240.000.45%871,155
Sep 12, 20252,200.002,280.002,165.002,230.002,230.002.76%1,448,711
Sep 11, 20251,980.002,250.001,977.002,170.002,170.0010.26%5,295,237
Sep 10, 20251,973.001,982.001,941.001,968.001,968.00-0.05%82,317
Sep 9, 20251,952.001,975.001,930.001,969.001,969.000.66%80,021
Sep 8, 20251,949.001,964.001,944.001,956.001,956.000.41%77,153
Sep 5, 20251,971.001,980.001,935.001,948.001,948.00-1.17%125,186
Sep 4, 20251,974.001,985.001,960.001,971.001,971.00-0.15%66,494
Sep 3, 20251,954.001,995.001,954.001,974.001,974.001.18%92,103
Sep 2, 20251,994.002,010.001,949.001,951.001,951.00-2.35%170,528
Sep 1, 20252,100.002,100.001,970.001,998.001,998.00-5.08%471,369
Aug 29, 20252,085.002,140.002,085.002,105.002,105.000.96%221,368
Aug 28, 20252,095.002,115.002,075.002,085.002,085.00-0.48%124,968
Aug 27, 20252,155.002,175.002,075.002,095.002,095.00-2.10%228,054
Aug 26, 20252,080.002,165.002,080.002,140.002,140.002.15%468,246
Aug 25, 20252,080.002,100.002,065.002,095.002,095.000.96%128,982
Aug 22, 20252,060.002,080.002,045.002,075.002,075.000.73%84,450
Aug 21, 20252,035.002,080.002,035.002,060.002,060.00-92,009
Aug 20, 20252,060.002,065.002,020.002,060.002,060.00-156,249
Aug 19, 20252,055.002,060.002,025.002,060.002,060.000.24%86,588
Aug 18, 20252,050.002,080.002,030.002,055.002,055.000.24%171,487
Aug 14, 20252,070.002,085.002,035.002,050.002,050.00-0.97%108,540
Aug 13, 20252,060.002,095.002,045.002,070.002,070.000.49%116,777
Aug 12, 20252,040.002,100.002,040.002,060.002,060.000.98%160,749
Aug 11, 20252,055.002,080.002,025.002,040.002,040.00-0.73%56,994
Aug 8, 20252,085.002,105.002,050.002,055.002,055.00-1.20%152,021
Aug 7, 20252,055.002,090.002,050.002,080.002,080.000.97%156,747
Aug 6, 20252,025.002,060.002,000.002,060.002,060.002.23%165,987
Aug 5, 20252,020.002,050.002,005.002,015.002,015.00-0.74%188,269
Aug 4, 20252,030.002,045.002,005.002,030.002,030.00-113,177
Aug 1, 20252,030.002,075.002,010.002,030.002,030.00-0.73%215,325
Jul 31, 20251,984.002,060.001,964.002,045.002,045.003.07%295,183
Jul 30, 20251,946.001,998.001,937.001,984.001,984.001.95%84,203
Jul 29, 20251,963.001,963.001,926.001,946.001,946.00-0.97%65,407
Jul 28, 20251,970.001,972.001,934.001,965.001,965.00-0.71%69,115
Jul 25, 20252,000.002,000.001,960.001,979.001,979.00-1.05%78,883
Jul 24, 20252,035.002,045.001,985.002,000.002,000.00-1.48%110,792
Jul 23, 20252,000.002,045.002,000.002,030.002,030.000.50%124,291
Jul 22, 20252,030.002,045.001,997.002,020.002,020.00-0.25%85,326
Jul 21, 20252,000.002,035.001,992.002,025.002,025.001.25%56,797
Jul 18, 20251,976.002,015.001,976.002,000.002,000.001.32%64,634
Jul 17, 20252,005.002,005.001,969.001,974.001,974.00-0.90%98,199
Jul 16, 20252,000.002,000.001,976.001,992.001,992.00-0.35%63,230
Jul 15, 20251,983.002,005.001,970.001,999.001,999.00-120,408
Jul 14, 20251,990.002,010.001,981.001,999.001,999.000.45%74,859
Jul 11, 20251,990.002,000.001,970.001,990.001,990.000.56%85,470