Mobile Appliance, Inc. (KOSDAQ:087260)
South Korea · Delayed Price · Currency is KRW 2,235.00
+145.00 (6.94%)
At close: Jan 29, 2026
Mobile Appliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,662.00 | 1,680.00 | 1,630.00 | 1,642.00 | 1,642.00 | -1.20% | 61,049 |
| Dec 22, 2025 | 1,648.00 | 1,676.00 | 1,645.00 | 1,662.00 | 1,662.00 | 1.03% | 121,211 |
| Dec 19, 2025 | 1,602.00 | 1,667.00 | 1,600.00 | 1,645.00 | 1,645.00 | 2.62% | 128,026 |
| Dec 18, 2025 | 1,637.00 | 1,637.00 | 1,602.00 | 1,603.00 | 1,603.00 | -2.32% | 173,681 |
| Dec 17, 2025 | 1,705.00 | 1,749.00 | 1,641.00 | 1,641.00 | 1,641.00 | -1.50% | 389,412 |
| Dec 16, 2025 | 1,685.00 | 1,850.00 | 1,666.00 | 1,666.00 | 1,666.00 | 2.84% | 1,520,234 |
| Dec 15, 2025 | 1,636.00 | 1,644.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.98% | 82,646 |
| Dec 12, 2025 | 1,655.00 | 1,665.00 | 1,627.00 | 1,636.00 | 1,636.00 | -0.61% | 69,102 |
| Dec 11, 2025 | 1,614.00 | 1,649.00 | 1,607.00 | 1,646.00 | 1,646.00 | 2.11% | 158,628 |
| Dec 10, 2025 | 1,651.00 | 1,657.00 | 1,610.00 | 1,612.00 | 1,612.00 | -2.36% | 167,663 |
| Dec 9, 2025 | 1,700.00 | 1,700.00 | 1,637.00 | 1,651.00 | 1,651.00 | -3.51% | 239,944 |
| Dec 8, 2025 | 1,669.00 | 1,735.00 | 1,669.00 | 1,711.00 | 1,711.00 | 2.52% | 215,791 |
| Dec 5, 2025 | 1,682.00 | 1,684.00 | 1,651.00 | 1,669.00 | 1,669.00 | -0.77% | 144,517 |
| Dec 4, 2025 | 1,679.00 | 1,694.00 | 1,670.00 | 1,682.00 | 1,682.00 | 0.24% | 89,351 |
| Dec 3, 2025 | 1,653.00 | 1,678.00 | 1,653.00 | 1,678.00 | 1,678.00 | 0.72% | 72,569 |
| Dec 2, 2025 | 1,678.00 | 1,695.00 | 1,654.00 | 1,666.00 | 1,666.00 | -0.60% | 92,393 |
| Dec 1, 2025 | 1,692.00 | 1,717.00 | 1,666.00 | 1,676.00 | 1,676.00 | -0.95% | 144,933 |
| Nov 28, 2025 | 1,644.00 | 1,696.00 | 1,639.00 | 1,692.00 | 1,692.00 | 3.61% | 171,680 |
| Nov 27, 2025 | 1,642.00 | 1,685.00 | 1,628.00 | 1,633.00 | 1,633.00 | -0.55% | 120,205 |
| Nov 26, 2025 | 1,576.00 | 1,642.00 | 1,576.00 | 1,642.00 | 1,642.00 | 4.19% | 127,511 |
| Nov 25, 2025 | 1,596.00 | 1,623.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.19% | 181,436 |
| Nov 24, 2025 | 1,687.00 | 1,689.00 | 1,550.00 | 1,595.00 | 1,595.00 | -4.61% | 229,873 |
| Nov 21, 2025 | 1,689.00 | 1,689.00 | 1,640.00 | 1,672.00 | 1,672.00 | -1.01% | 94,716 |
| Nov 20, 2025 | 1,681.00 | 1,700.00 | 1,664.00 | 1,689.00 | 1,689.00 | 0.54% | 60,475 |
| Nov 19, 2025 | 1,680.00 | 1,701.00 | 1,652.00 | 1,680.00 | 1,680.00 | -0.53% | 73,584 |
| Nov 18, 2025 | 1,731.00 | 1,740.00 | 1,680.00 | 1,689.00 | 1,689.00 | -2.93% | 152,587 |