Skip to main content
Mobile Appliance, Inc. (KOSDAQ:087260)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,872.00
+33.00 (1.79%)
At close: Mar 6, 2026

Mobile Appliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,860.001,909.001,750.001,872.001,872.001.79%117,545
Mar 5, 20261,736.001,897.001,736.001,839.001,839.006.92%263,192
Mar 4, 20261,900.001,927.001,650.001,720.001,720.00-11.34%558,116
Mar 3, 20261,989.002,010.001,930.001,940.001,940.00-2.56%329,178
Feb 27, 20262,040.002,050.001,955.001,991.001,991.00-2.40%429,267
Feb 26, 20262,090.002,120.002,035.002,040.002,040.00-2.16%350,593
Feb 25, 20262,115.002,220.002,085.002,085.002,085.00-1.42%489,424
Feb 24, 20262,085.002,120.002,060.002,115.002,115.001.44%228,060
Feb 23, 20262,035.002,105.002,025.002,085.002,085.002.46%399,774
Feb 20, 20262,110.002,115.002,010.002,035.002,035.00-3.55%588,518
Feb 19, 20262,160.002,180.002,010.002,110.002,110.00-2.31%574,191
Feb 13, 20262,185.002,190.002,100.002,160.002,160.00-1.37%345,403
Feb 12, 20262,275.002,275.002,190.002,190.002,190.00-3.74%360,138
Feb 11, 20262,175.002,290.002,140.002,275.002,275.004.60%1,023,741
Feb 10, 20262,160.002,195.002,125.002,175.002,175.001.87%472,950
Feb 9, 20262,145.002,160.002,100.002,135.002,135.001.18%407,716
Feb 6, 20262,050.002,120.001,981.002,110.002,110.001.69%371,348
Feb 5, 20262,135.002,175.002,075.002,075.002,075.00-2.35%446,142
Feb 4, 20262,140.002,155.002,090.002,125.002,125.00-0.93%329,832
Feb 3, 20262,095.002,160.002,040.002,145.002,145.002.39%597,647
Feb 2, 20262,090.002,145.002,065.002,095.002,095.001.45%729,126
Jan 30, 20262,255.002,260.002,065.002,065.002,065.00-7.61%1,431,715
Jan 29, 20262,235.002,510.002,175.002,235.002,235.006.94%4,802,930
Jan 28, 20262,130.002,160.002,065.002,090.002,090.00-2.56%1,069,642
Jan 27, 20262,300.002,560.002,117.002,145.002,145.004.63%9,473,455
Jan 26, 20262,040.002,075.002,000.002,050.002,050.000.74%406,015
Jan 23, 20262,110.002,150.001,999.002,035.002,035.00-0.49%900,414
Jan 22, 20262,060.002,210.001,986.002,045.002,045.000.25%3,238,129
Jan 21, 20261,985.002,065.001,983.002,040.002,040.00-516,559
Jan 20, 20262,070.002,110.001,972.002,040.002,040.00-680,868
Jan 19, 20261,968.002,060.001,966.002,040.002,040.002.72%549,930
Jan 16, 20262,050.002,125.001,960.001,986.001,986.00-2.65%800,231
Jan 15, 20261,987.002,095.001,930.002,040.002,040.002.41%1,078,684
Jan 14, 20262,065.002,080.001,942.001,992.001,992.00-4.23%764,696
Jan 13, 20262,010.002,190.002,010.002,080.002,080.003.74%2,583,316
Jan 12, 20262,035.002,175.002,000.002,005.002,005.00-2.43%3,196,616
Jan 9, 20262,120.002,155.002,020.002,055.002,055.00-2.84%1,196,977
Jan 8, 20262,090.002,220.001,997.002,115.002,115.001.93%7,040,910
Jan 7, 20261,900.002,305.001,889.002,075.002,075.009.56%20,955,663
Jan 6, 20261,736.002,125.001,701.001,894.001,894.0011.41%24,292,373
Jan 5, 20261,724.001,724.001,692.001,700.001,700.00-1.39%149,231
Jan 2, 20261,700.001,730.001,697.001,724.001,724.001.59%150,733
Dec 30, 20251,721.001,730.001,691.001,697.001,697.00-1.39%218,734
Dec 29, 20251,721.001,748.001,686.001,721.001,721.00-0.52%294,319
Dec 26, 20251,735.001,870.001,716.001,730.001,730.003.22%1,946,672
Dec 24, 20251,643.001,739.001,641.001,676.001,676.002.07%524,849
Dec 23, 20251,662.001,680.001,630.001,642.001,642.00-1.20%61,049
Dec 22, 20251,648.001,676.001,645.001,662.001,662.001.03%121,211
Dec 19, 20251,602.001,667.001,600.001,645.001,645.002.62%128,026
Dec 18, 20251,637.001,637.001,602.001,603.001,603.00-2.32%173,681
Dec 17, 20251,705.001,749.001,641.001,641.001,641.00-1.50%389,412
Dec 16, 20251,685.001,850.001,666.001,666.001,666.002.84%1,520,234
Dec 15, 20251,636.001,644.001,620.001,620.001,620.00-0.98%82,646
Dec 12, 20251,655.001,665.001,627.001,636.001,636.00-0.61%69,102
Dec 11, 20251,614.001,649.001,607.001,646.001,646.002.11%158,628
Dec 10, 20251,651.001,657.001,610.001,612.001,612.00-2.36%167,663
Dec 9, 20251,700.001,700.001,637.001,651.001,651.00-3.51%239,944
Dec 8, 20251,669.001,735.001,669.001,711.001,711.002.52%215,791
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