Skip to main content
Mobile Appliance, Inc. (KOSDAQ:087260)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,245.00
-170.00 (-7.04%)
At close: Apr 29, 2026

Mobile Appliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,305.002,345.002,205.002,245.002,245.00-7.04%1,343,631
Apr 28, 20262,455.002,470.002,265.002,415.002,415.00-1.63%1,225,979
Apr 27, 20262,355.002,540.002,340.002,455.002,455.008.15%2,902,431
Apr 24, 20262,300.002,300.002,215.002,270.002,270.000.67%839,202
Apr 23, 20262,260.002,395.002,165.002,255.002,255.004.16%2,115,852
Apr 22, 20262,070.002,260.002,035.002,165.002,165.004.84%1,210,662
Apr 21, 20262,105.002,150.002,060.002,065.002,065.00-1.90%233,796
Apr 20, 20262,115.002,135.002,055.002,105.002,105.001.20%207,082
Apr 17, 20262,120.002,130.002,060.002,080.002,080.00-1.89%225,282
Apr 16, 20262,025.002,175.002,020.002,120.002,120.004.69%601,557
Apr 15, 20262,080.002,080.001,998.002,025.002,025.00-0.74%287,539
Apr 14, 20262,020.002,070.001,997.002,040.002,040.001.24%134,709
Apr 13, 20262,040.002,045.001,980.002,015.002,015.000.75%118,971
Apr 10, 20262,010.002,030.001,950.002,000.002,000.00-0.25%190,689
Apr 9, 20262,015.002,040.001,969.002,005.002,005.00-2.20%200,546
Apr 8, 20261,998.002,145.001,901.002,050.002,050.007.78%792,972
Apr 7, 20262,040.002,085.001,680.001,902.001,902.00-6.76%1,595,965
Apr 6, 20262,040.002,065.002,000.002,040.002,040.00-0.24%142,735
Apr 3, 20262,075.002,085.001,990.002,045.002,045.001.49%139,496
Apr 2, 20262,120.002,120.002,000.002,015.002,015.00-3.82%440,302
Apr 1, 20262,195.002,200.002,085.002,095.002,095.00-2.56%308,401
Mar 31, 20262,215.002,215.002,050.002,150.002,150.00-1.60%598,722
Mar 30, 20262,030.002,225.002,005.002,185.002,185.007.64%808,053
Mar 27, 20262,070.002,080.001,982.002,030.002,030.00-2.40%263,157
Mar 26, 20262,060.002,160.002,020.002,080.002,080.00-438,746
Mar 25, 20262,055.002,160.002,025.002,080.002,080.00-0.95%317,506
Mar 24, 20262,250.002,285.002,010.002,100.002,100.00-5.83%1,048,564
Mar 23, 20262,100.002,280.002,100.002,230.002,230.00-0.45%903,772
Mar 20, 20262,080.002,240.002,055.002,240.002,240.007.95%1,561,550
Mar 19, 20261,989.002,175.001,970.002,075.002,075.002.47%686,123
Mar 18, 20262,025.002,130.001,958.002,025.002,025.000.50%709,491
Mar 17, 20261,906.002,070.001,905.002,015.002,015.005.77%868,928
Mar 16, 20261,675.001,960.001,675.001,905.001,905.0015.45%1,593,543
Mar 13, 20261,708.001,759.001,650.001,650.001,650.00-5.17%371,747
Mar 12, 20261,695.001,750.001,680.001,740.001,740.002.47%104,693
Mar 11, 20261,730.001,754.001,681.001,698.001,698.00-1.22%376,915
Mar 10, 20261,850.001,869.001,714.001,719.001,719.00-6.07%414,143
Mar 9, 20261,853.001,853.001,725.001,830.001,830.00-2.24%234,778
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