Mobile Appliance, Inc. (KOSDAQ:087260)
South Korea · Delayed Price · Currency is KRW 497.00
-93.00 (-15.76%)
At close: Jun 9, 2026
Mobile Appliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 547.00 | 616.00 | 497.00 | 497.00 | 497.00 | -15.76% | 2,486,057 |
| Jun 8, 2026 | 637.00 | 637.00 | 575.00 | 590.00 | 590.00 | -8.24% | 760,634 |
| Jun 5, 2026 | 638.00 | 667.00 | 581.00 | 643.00 | 643.00 | 0.78% | 701,951 |
| Jun 4, 2026 | 682.00 | 796.00 | 638.00 | 638.00 | 638.00 | -8.20% | 1,452,537 |
| Jun 2, 2026 | 711.00 | 718.00 | 671.00 | 695.00 | 695.00 | -4.01% | 489,130 |
| Jun 1, 2026 | 747.00 | 769.00 | 700.00 | 724.00 | 724.00 | -2.95% | 693,555 |
| May 29, 2026 | 791.00 | 812.00 | 719.00 | 746.00 | 746.00 | -5.57% | 1,224,487 |
| May 28, 2026 | 841.00 | 857.00 | 762.00 | 790.00 | 790.00 | -5.50% | 1,599,106 |
| May 27, 2026 | 1,001.00 | 1,015.00 | 812.00 | 836.00 | 836.00 | -16.48% | 2,718,069 |
| May 26, 2026 | 1,113.00 | 1,124.00 | 910.00 | 1,001.00 | 1,001.00 | -6.62% | 2,312,364 |
| May 22, 2026 | 996.00 | 1,086.00 | 981.00 | 1,072.00 | 1,072.00 | 7.85% | 1,654,060 |
| May 21, 2026 | 1,119.00 | 1,157.00 | 980.00 | 994.00 | 994.00 | -7.45% | 2,464,473 |
| May 20, 2026 | 1,185.00 | 1,214.00 | 1,059.00 | 1,074.00 | 1,074.00 | -11.82% | 2,239,617 |
| May 19, 2026 | 1,340.00 | 1,350.00 | 1,130.00 | 1,218.00 | 1,218.00 | -11.68% | 4,097,456 |
| May 18, 2026 | 1,499.00 | 1,506.00 | 1,339.00 | 1,379.00 | 1,379.00 | -8.92% | 2,242,178 |
| May 15, 2026 | 1,965.00 | 1,965.00 | 1,470.00 | 1,514.00 | 1,514.00 | -17.63% | 6,893,650 |
| May 14, 2026 | 2,265.00 | 2,270.00 | 1,808.00 | 1,838.00 | 1,838.00 | -19.03% | 5,664,856 |
| May 13, 2026 | 2,295.00 | 2,390.00 | 2,235.00 | 2,270.00 | 2,270.00 | 1.57% | 948,051 |
| May 12, 2026 | 2,285.00 | 2,300.00 | 2,100.00 | 2,235.00 | 2,235.00 | -2.40% | 788,101 |
| May 11, 2026 | 2,300.00 | 2,365.00 | 2,250.00 | 2,290.00 | 2,290.00 | -0.43% | 464,112 |
| May 8, 2026 | 2,300.00 | 2,385.00 | 2,275.00 | 2,300.00 | 2,300.00 | 1.32% | 399,239 |
| May 7, 2026 | 2,360.00 | 2,360.00 | 2,245.00 | 2,270.00 | 2,270.00 | -4.02% | 527,951 |
| May 6, 2026 | 2,305.00 | 2,430.00 | 2,275.00 | 2,365.00 | 2,365.00 | 1.07% | 913,215 |
| May 4, 2026 | 2,290.00 | 2,390.00 | 2,255.00 | 2,340.00 | 2,340.00 | 3.77% | 838,054 |
| Apr 30, 2026 | 2,295.00 | 2,335.00 | 2,235.00 | 2,255.00 | 2,255.00 | 0.45% | 724,093 |
| Apr 29, 2026 | 2,305.00 | 2,345.00 | 2,205.00 | 2,245.00 | 2,245.00 | -7.04% | 1,348,352 |
| Apr 28, 2026 | 2,455.00 | 2,470.00 | 2,265.00 | 2,415.00 | 2,415.00 | -1.63% | 1,232,711 |
| Apr 27, 2026 | 2,355.00 | 2,540.00 | 2,340.00 | 2,455.00 | 2,455.00 | 8.15% | 2,919,616 |
| Apr 24, 2026 | 2,300.00 | 2,300.00 | 2,215.00 | 2,270.00 | 2,270.00 | 0.67% | 845,524 |
| Apr 23, 2026 | 2,260.00 | 2,395.00 | 2,165.00 | 2,255.00 | 2,255.00 | 4.16% | 2,130,352 |
| Apr 22, 2026 | 2,070.00 | 2,260.00 | 2,035.00 | 2,165.00 | 2,165.00 | 4.84% | 1,222,406 |
| Apr 21, 2026 | 2,105.00 | 2,150.00 | 2,060.00 | 2,065.00 | 2,065.00 | -1.90% | 233,796 |
| Apr 20, 2026 | 2,115.00 | 2,135.00 | 2,055.00 | 2,105.00 | 2,105.00 | 1.20% | 207,671 |
| Apr 17, 2026 | 2,120.00 | 2,130.00 | 2,060.00 | 2,080.00 | 2,080.00 | -1.89% | 225,753 |
| Apr 16, 2026 | 2,025.00 | 2,175.00 | 2,020.00 | 2,120.00 | 2,120.00 | 4.69% | 603,514 |
| Apr 15, 2026 | 2,080.00 | 2,080.00 | 1,998.00 | 2,025.00 | 2,025.00 | -0.74% | 288,811 |
| Apr 14, 2026 | 2,020.00 | 2,070.00 | 1,997.00 | 2,040.00 | 2,040.00 | 1.24% | 134,843 |
| Apr 13, 2026 | 2,040.00 | 2,045.00 | 1,980.00 | 2,015.00 | 2,015.00 | 0.75% | 118,971 |
| Apr 10, 2026 | 2,010.00 | 2,030.00 | 1,950.00 | 2,000.00 | 2,000.00 | -0.25% | 191,473 |
| Apr 9, 2026 | 2,015.00 | 2,040.00 | 1,969.00 | 2,005.00 | 2,005.00 | -2.20% | 200,662 |
| Apr 8, 2026 | 1,998.00 | 2,145.00 | 1,901.00 | 2,050.00 | 2,050.00 | 7.78% | 801,314 |
| Apr 7, 2026 | 2,040.00 | 2,085.00 | 1,680.00 | 1,902.00 | 1,902.00 | -6.76% | 1,596,527 |
| Apr 6, 2026 | 2,040.00 | 2,065.00 | 2,000.00 | 2,040.00 | 2,040.00 | -0.24% | 142,735 |
| Apr 3, 2026 | 2,075.00 | 2,085.00 | 1,990.00 | 2,045.00 | 2,045.00 | 1.49% | 139,853 |
| Apr 2, 2026 | 2,120.00 | 2,120.00 | 2,000.00 | 2,015.00 | 2,015.00 | -3.82% | 440,433 |
| Apr 1, 2026 | 2,195.00 | 2,200.00 | 2,085.00 | 2,095.00 | 2,095.00 | -2.56% | 308,401 |
| Mar 31, 2026 | 2,215.00 | 2,215.00 | 2,050.00 | 2,150.00 | 2,150.00 | -1.60% | 599,968 |
| Mar 30, 2026 | 2,030.00 | 2,225.00 | 2,005.00 | 2,185.00 | 2,185.00 | 7.64% | 811,310 |
| Mar 27, 2026 | 2,070.00 | 2,080.00 | 1,982.00 | 2,030.00 | 2,030.00 | -2.40% | 263,229 |
| Mar 26, 2026 | 2,060.00 | 2,160.00 | 2,020.00 | 2,080.00 | 2,080.00 | - | 440,472 |