Mobile Appliance, Inc. (KOSDAQ:087260)
South Korea · Delayed Price · Currency is KRW 1,740.00
+42.00 (2.47%)
At close: Mar 12, 2026
Mobile Appliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,695.00 | 1,750.00 | 1,680.00 | 1,740.00 | 1,740.00 | 2.47% | 104,693 |
| Mar 11, 2026 | 1,730.00 | 1,754.00 | 1,681.00 | 1,698.00 | 1,698.00 | -1.22% | 376,915 |
| Mar 10, 2026 | 1,850.00 | 1,869.00 | 1,714.00 | 1,719.00 | 1,719.00 | -6.07% | 414,143 |
| Mar 9, 2026 | 1,853.00 | 1,853.00 | 1,725.00 | 1,830.00 | 1,830.00 | -2.24% | 234,778 |
| Mar 6, 2026 | 1,860.00 | 1,909.00 | 1,750.00 | 1,872.00 | 1,872.00 | 1.79% | 117,545 |
| Mar 5, 2026 | 1,736.00 | 1,897.00 | 1,736.00 | 1,839.00 | 1,839.00 | 6.92% | 263,192 |
| Mar 4, 2026 | 1,900.00 | 1,927.00 | 1,650.00 | 1,720.00 | 1,720.00 | -11.34% | 558,116 |
| Mar 3, 2026 | 1,989.00 | 2,010.00 | 1,930.00 | 1,940.00 | 1,940.00 | -2.56% | 329,178 |
| Feb 27, 2026 | 2,040.00 | 2,050.00 | 1,955.00 | 1,991.00 | 1,991.00 | -2.40% | 429,267 |
| Feb 26, 2026 | 2,090.00 | 2,120.00 | 2,035.00 | 2,040.00 | 2,040.00 | -2.16% | 350,593 |
| Feb 25, 2026 | 2,115.00 | 2,220.00 | 2,085.00 | 2,085.00 | 2,085.00 | -1.42% | 489,424 |
| Feb 24, 2026 | 2,085.00 | 2,120.00 | 2,060.00 | 2,115.00 | 2,115.00 | 1.44% | 228,060 |
| Feb 23, 2026 | 2,035.00 | 2,105.00 | 2,025.00 | 2,085.00 | 2,085.00 | 2.46% | 399,774 |
| Feb 20, 2026 | 2,110.00 | 2,115.00 | 2,010.00 | 2,035.00 | 2,035.00 | -3.55% | 588,518 |
| Feb 19, 2026 | 2,160.00 | 2,180.00 | 2,010.00 | 2,110.00 | 2,110.00 | -2.31% | 574,191 |
| Feb 13, 2026 | 2,185.00 | 2,190.00 | 2,100.00 | 2,160.00 | 2,160.00 | -1.37% | 345,403 |
| Feb 12, 2026 | 2,275.00 | 2,275.00 | 2,190.00 | 2,190.00 | 2,190.00 | -3.74% | 360,138 |
| Feb 11, 2026 | 2,175.00 | 2,290.00 | 2,140.00 | 2,275.00 | 2,275.00 | 4.60% | 1,023,741 |
| Feb 10, 2026 | 2,160.00 | 2,195.00 | 2,125.00 | 2,175.00 | 2,175.00 | 1.87% | 472,950 |
| Feb 9, 2026 | 2,145.00 | 2,160.00 | 2,100.00 | 2,135.00 | 2,135.00 | 1.18% | 407,716 |
| Feb 6, 2026 | 2,050.00 | 2,120.00 | 1,981.00 | 2,110.00 | 2,110.00 | 1.69% | 371,348 |
| Feb 5, 2026 | 2,135.00 | 2,175.00 | 2,075.00 | 2,075.00 | 2,075.00 | -2.35% | 446,142 |
| Feb 4, 2026 | 2,140.00 | 2,155.00 | 2,090.00 | 2,125.00 | 2,125.00 | -0.93% | 329,832 |
| Feb 3, 2026 | 2,095.00 | 2,160.00 | 2,040.00 | 2,145.00 | 2,145.00 | 2.39% | 597,647 |
| Feb 2, 2026 | 2,090.00 | 2,145.00 | 2,065.00 | 2,095.00 | 2,095.00 | 1.45% | 729,126 |
| Jan 30, 2026 | 2,255.00 | 2,260.00 | 2,065.00 | 2,065.00 | 2,065.00 | -7.61% | 1,431,715 |
| Jan 29, 2026 | 2,235.00 | 2,510.00 | 2,175.00 | 2,235.00 | 2,235.00 | 6.94% | 4,802,930 |
| Jan 28, 2026 | 2,130.00 | 2,160.00 | 2,065.00 | 2,090.00 | 2,090.00 | -2.56% | 1,069,642 |
| Jan 27, 2026 | 2,300.00 | 2,560.00 | 2,117.00 | 2,145.00 | 2,145.00 | 4.63% | 9,473,455 |
| Jan 26, 2026 | 2,040.00 | 2,075.00 | 2,000.00 | 2,050.00 | 2,050.00 | 0.74% | 406,015 |
| Jan 23, 2026 | 2,110.00 | 2,150.00 | 1,999.00 | 2,035.00 | 2,035.00 | -0.49% | 900,414 |
| Jan 22, 2026 | 2,060.00 | 2,210.00 | 1,986.00 | 2,045.00 | 2,045.00 | 0.25% | 3,238,129 |
| Jan 21, 2026 | 1,985.00 | 2,065.00 | 1,983.00 | 2,040.00 | 2,040.00 | - | 516,559 |
| Jan 20, 2026 | 2,070.00 | 2,110.00 | 1,972.00 | 2,040.00 | 2,040.00 | - | 680,868 |
| Jan 19, 2026 | 1,968.00 | 2,060.00 | 1,966.00 | 2,040.00 | 2,040.00 | 2.72% | 549,930 |
| Jan 16, 2026 | 2,050.00 | 2,125.00 | 1,960.00 | 1,986.00 | 1,986.00 | -2.65% | 800,231 |
| Jan 15, 2026 | 1,987.00 | 2,095.00 | 1,930.00 | 2,040.00 | 2,040.00 | 2.41% | 1,078,684 |
| Jan 14, 2026 | 2,065.00 | 2,080.00 | 1,942.00 | 1,992.00 | 1,992.00 | -4.23% | 764,696 |
| Jan 13, 2026 | 2,010.00 | 2,190.00 | 2,010.00 | 2,080.00 | 2,080.00 | 3.74% | 2,583,316 |
| Jan 12, 2026 | 2,035.00 | 2,175.00 | 2,000.00 | 2,005.00 | 2,005.00 | -2.43% | 3,196,616 |
| Jan 9, 2026 | 2,120.00 | 2,155.00 | 2,020.00 | 2,055.00 | 2,055.00 | -2.84% | 1,196,977 |
| Jan 8, 2026 | 2,090.00 | 2,220.00 | 1,997.00 | 2,115.00 | 2,115.00 | 1.93% | 7,040,910 |
| Jan 7, 2026 | 1,900.00 | 2,305.00 | 1,889.00 | 2,075.00 | 2,075.00 | 9.56% | 20,955,663 |
| Jan 6, 2026 | 1,736.00 | 2,125.00 | 1,701.00 | 1,894.00 | 1,894.00 | 11.41% | 24,292,373 |
| Jan 5, 2026 | 1,724.00 | 1,724.00 | 1,692.00 | 1,700.00 | 1,700.00 | -1.39% | 149,231 |
| Jan 2, 2026 | 1,700.00 | 1,730.00 | 1,697.00 | 1,724.00 | 1,724.00 | 1.59% | 150,733 |
| Dec 30, 2025 | 1,721.00 | 1,730.00 | 1,691.00 | 1,697.00 | 1,697.00 | -1.39% | 218,734 |
| Dec 29, 2025 | 1,721.00 | 1,748.00 | 1,686.00 | 1,721.00 | 1,721.00 | -0.52% | 294,319 |
| Dec 26, 2025 | 1,735.00 | 1,870.00 | 1,716.00 | 1,730.00 | 1,730.00 | 3.22% | 1,946,672 |
| Dec 24, 2025 | 1,643.00 | 1,739.00 | 1,641.00 | 1,676.00 | 1,676.00 | 2.07% | 524,849 |