Mobile Appliance, Inc. (KOSDAQ:087260)
South Korea · Delayed Price · Currency is KRW 2,205.00
-55.00 (-2.43%)
At close: Sep 17, 2025
Mobile Appliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2,240.00 | 2,260.00 | 2,165.00 | 2,205.00 | - | -2.43% | 320,158 |
| Sep 16, 2025 | 2,255.00 | 2,310.00 | 2,240.00 | 2,260.00 | - | 0.89% | 555,387 |
| Sep 15, 2025 | 2,250.00 | 2,335.00 | 2,200.00 | 2,240.00 | - | 0.45% | 871,155 |
| Sep 12, 2025 | 2,200.00 | 2,280.00 | 2,165.00 | 2,230.00 | - | 2.76% | 1,448,711 |
| Sep 11, 2025 | 1,980.00 | 2,250.00 | 1,977.00 | 2,170.00 | - | 10.26% | 5,295,237 |
| Sep 10, 2025 | 1,973.00 | 1,982.00 | 1,941.00 | 1,968.00 | - | -0.05% | 82,317 |
| Sep 9, 2025 | 1,952.00 | 1,975.00 | 1,930.00 | 1,969.00 | - | 0.66% | 80,021 |
| Sep 8, 2025 | 1,949.00 | 1,964.00 | 1,944.00 | 1,956.00 | - | 0.41% | 77,153 |
| Sep 5, 2025 | 1,971.00 | 1,980.00 | 1,935.00 | 1,948.00 | - | -1.17% | 125,186 |
| Sep 4, 2025 | 1,974.00 | 1,985.00 | 1,960.00 | 1,971.00 | - | -0.15% | 66,494 |
| Sep 3, 2025 | 1,954.00 | 1,995.00 | 1,954.00 | 1,974.00 | - | 1.18% | 92,103 |
| Sep 2, 2025 | 1,994.00 | 2,010.00 | 1,949.00 | 1,951.00 | - | -2.35% | 170,528 |
| Sep 1, 2025 | 2,100.00 | 2,100.00 | 1,970.00 | 1,998.00 | - | -5.08% | 471,369 |
| Aug 29, 2025 | 2,085.00 | 2,140.00 | 2,085.00 | 2,105.00 | - | 0.96% | 221,368 |
| Aug 28, 2025 | 2,095.00 | 2,115.00 | 2,075.00 | 2,085.00 | - | -0.48% | 124,968 |
| Aug 27, 2025 | 2,155.00 | 2,175.00 | 2,075.00 | 2,095.00 | - | -2.10% | 228,054 |
| Aug 26, 2025 | 2,080.00 | 2,165.00 | 2,080.00 | 2,140.00 | - | 2.15% | 468,246 |
| Aug 25, 2025 | 2,080.00 | 2,100.00 | 2,065.00 | 2,095.00 | - | 0.96% | 128,982 |
| Aug 22, 2025 | 2,060.00 | 2,080.00 | 2,045.00 | 2,075.00 | - | 0.73% | 84,450 |
| Aug 21, 2025 | 2,035.00 | 2,080.00 | 2,035.00 | 2,060.00 | - | - | 92,009 |
| Aug 20, 2025 | 2,060.00 | 2,065.00 | 2,020.00 | 2,060.00 | - | - | 156,249 |
| Aug 19, 2025 | 2,055.00 | 2,060.00 | 2,025.00 | 2,060.00 | - | 0.24% | 86,588 |
| Aug 18, 2025 | 2,050.00 | 2,080.00 | 2,030.00 | 2,055.00 | - | 0.24% | 171,487 |
| Aug 14, 2025 | 2,070.00 | 2,085.00 | 2,035.00 | 2,050.00 | - | -0.97% | 108,540 |
| Aug 13, 2025 | 2,060.00 | 2,095.00 | 2,045.00 | 2,070.00 | - | 0.49% | 116,777 |
| Aug 12, 2025 | 2,040.00 | 2,100.00 | 2,040.00 | 2,060.00 | - | 0.98% | 160,749 |
| Aug 11, 2025 | 2,055.00 | 2,080.00 | 2,025.00 | 2,040.00 | - | -0.73% | 56,994 |
| Aug 8, 2025 | 2,085.00 | 2,105.00 | 2,050.00 | 2,055.00 | - | -1.20% | 152,021 |
| Aug 7, 2025 | 2,055.00 | 2,090.00 | 2,050.00 | 2,080.00 | - | 0.97% | 156,747 |
| Aug 6, 2025 | 2,025.00 | 2,060.00 | 2,000.00 | 2,060.00 | - | 2.23% | 165,987 |
| Aug 5, 2025 | 2,020.00 | 2,050.00 | 2,005.00 | 2,015.00 | - | -0.74% | 188,269 |
| Aug 4, 2025 | 2,030.00 | 2,045.00 | 2,005.00 | 2,030.00 | - | - | 113,177 |
| Aug 1, 2025 | 2,030.00 | 2,075.00 | 2,010.00 | 2,030.00 | - | -0.73% | 215,325 |
| Jul 31, 2025 | 1,984.00 | 2,060.00 | 1,964.00 | 2,045.00 | - | 3.07% | 295,183 |
| Jul 30, 2025 | 1,946.00 | 1,998.00 | 1,937.00 | 1,984.00 | - | 1.95% | 84,203 |
| Jul 29, 2025 | 1,963.00 | 1,963.00 | 1,926.00 | 1,946.00 | - | -0.97% | 65,407 |
| Jul 28, 2025 | 1,970.00 | 1,972.00 | 1,934.00 | 1,965.00 | - | -0.71% | 69,115 |
| Jul 25, 2025 | 2,000.00 | 2,000.00 | 1,960.00 | 1,979.00 | - | -1.05% | 78,883 |
| Jul 24, 2025 | 2,035.00 | 2,045.00 | 1,985.00 | 2,000.00 | - | -1.48% | 110,792 |
| Jul 23, 2025 | 2,000.00 | 2,045.00 | 2,000.00 | 2,030.00 | - | 0.50% | 124,291 |
| Jul 22, 2025 | 2,030.00 | 2,045.00 | 1,997.00 | 2,020.00 | - | -0.25% | 85,326 |
| Jul 21, 2025 | 2,000.00 | 2,035.00 | 1,992.00 | 2,025.00 | - | 1.25% | 56,797 |
| Jul 18, 2025 | 1,976.00 | 2,015.00 | 1,976.00 | 2,000.00 | - | 1.32% | 64,634 |
| Jul 17, 2025 | 2,005.00 | 2,005.00 | 1,969.00 | 1,974.00 | - | -0.90% | 98,199 |
| Jul 16, 2025 | 2,000.00 | 2,000.00 | 1,976.00 | 1,992.00 | - | -0.35% | 63,230 |
| Jul 15, 2025 | 1,983.00 | 2,005.00 | 1,970.00 | 1,999.00 | - | - | 120,408 |
| Jul 14, 2025 | 1,990.00 | 2,010.00 | 1,981.00 | 1,999.00 | - | 0.45% | 74,859 |
| Jul 11, 2025 | 1,990.00 | 2,000.00 | 1,970.00 | 1,990.00 | - | 0.56% | 85,470 |
| Jul 10, 2025 | 1,974.00 | 1,988.00 | 1,971.00 | 1,979.00 | - | 0.25% | 48,836 |
| Jul 9, 2025 | 1,970.00 | 1,999.00 | 1,960.00 | 1,974.00 | - | 0.20% | 63,376 |