Mobile Appliance, Inc. (KOSDAQ:087260)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,305.00 | 2,345.00 | 2,205.00 | 2,245.00 | 2,245.00 | -7.04% | 1,343,631 |
| Apr 28, 2026 | 2,455.00 | 2,470.00 | 2,265.00 | 2,415.00 | 2,415.00 | -1.63% | 1,225,979 |
| Apr 27, 2026 | 2,355.00 | 2,540.00 | 2,340.00 | 2,455.00 | 2,455.00 | 8.15% | 2,902,431 |
| Apr 24, 2026 | 2,300.00 | 2,300.00 | 2,215.00 | 2,270.00 | 2,270.00 | 0.67% | 839,202 |
| Apr 23, 2026 | 2,260.00 | 2,395.00 | 2,165.00 | 2,255.00 | 2,255.00 | 4.16% | 2,115,852 |
| Apr 22, 2026 | 2,070.00 | 2,260.00 | 2,035.00 | 2,165.00 | 2,165.00 | 4.84% | 1,210,662 |
| 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% | 207,082 |
| Apr 17, 2026 | 2,120.00 | 2,130.00 | 2,060.00 | 2,080.00 | 2,080.00 | -1.89% | 225,282 |
| Apr 16, 2026 | 2,025.00 | 2,175.00 | 2,020.00 | 2,120.00 | 2,120.00 | 4.69% | 601,557 |
| Apr 15, 2026 | 2,080.00 | 2,080.00 | 1,998.00 | 2,025.00 | 2,025.00 | -0.74% | 287,539 |
| Apr 14, 2026 | 2,020.00 | 2,070.00 | 1,997.00 | 2,040.00 | 2,040.00 | 1.24% | 134,709 |
| 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% | 190,689 |
| Apr 9, 2026 | 2,015.00 | 2,040.00 | 1,969.00 | 2,005.00 | 2,005.00 | -2.20% | 200,546 |
| Apr 8, 2026 | 1,998.00 | 2,145.00 | 1,901.00 | 2,050.00 | 2,050.00 | 7.78% | 792,972 |
| Apr 7, 2026 | 2,040.00 | 2,085.00 | 1,680.00 | 1,902.00 | 1,902.00 | -6.76% | 1,595,965 |
| 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% | 139,496 |
| Apr 2, 2026 | 2,120.00 | 2,120.00 | 2,000.00 | 2,015.00 | 2,015.00 | -3.82% | 440,302 |
| 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% | 598,722 |
| Mar 30, 2026 | 2,030.00 | 2,225.00 | 2,005.00 | 2,185.00 | 2,185.00 | 7.64% | 808,053 |
| Mar 27, 2026 | 2,070.00 | 2,080.00 | 1,982.00 | 2,030.00 | 2,030.00 | -2.40% | 263,157 |
| Mar 26, 2026 | 2,060.00 | 2,160.00 | 2,020.00 | 2,080.00 | 2,080.00 | - | 438,746 |
| Mar 25, 2026 | 2,055.00 | 2,160.00 | 2,025.00 | 2,080.00 | 2,080.00 | -0.95% | 317,506 |
| Mar 24, 2026 | 2,250.00 | 2,285.00 | 2,010.00 | 2,100.00 | 2,100.00 | -5.83% | 1,048,564 |
| Mar 23, 2026 | 2,100.00 | 2,280.00 | 2,100.00 | 2,230.00 | 2,230.00 | -0.45% | 903,772 |
| Mar 20, 2026 | 2,080.00 | 2,240.00 | 2,055.00 | 2,240.00 | 2,240.00 | 7.95% | 1,561,550 |
| Mar 19, 2026 | 1,989.00 | 2,175.00 | 1,970.00 | 2,075.00 | 2,075.00 | 2.47% | 686,123 |
| Mar 18, 2026 | 2,025.00 | 2,130.00 | 1,958.00 | 2,025.00 | 2,025.00 | 0.50% | 709,491 |
| Mar 17, 2026 | 1,906.00 | 2,070.00 | 1,905.00 | 2,015.00 | 2,015.00 | 5.77% | 868,928 |
| Mar 16, 2026 | 1,675.00 | 1,960.00 | 1,675.00 | 1,905.00 | 1,905.00 | 15.45% | 1,593,543 |
| Mar 13, 2026 | 1,708.00 | 1,759.00 | 1,650.00 | 1,650.00 | 1,650.00 | -5.17% | 371,747 |
| 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 |