Mobile Appliance, Inc. (KOSDAQ:087260)
South Korea · Delayed Price · Currency is KRW 1,074.00
-144.00 (-11.82%)
At close: May 20, 2026
Mobile Appliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 2,055.00 | 2,160.00 | 2,025.00 | 2,080.00 | 2,080.00 | -0.95% | 325,164 |
| Mar 24, 2026 | 2,250.00 | 2,285.00 | 2,010.00 | 2,100.00 | 2,100.00 | -5.83% | 1,049,785 |
| Mar 23, 2026 | 2,100.00 | 2,280.00 | 2,100.00 | 2,230.00 | 2,230.00 | -0.45% | 904,530 |
| Mar 20, 2026 | 2,080.00 | 2,240.00 | 2,055.00 | 2,240.00 | 2,240.00 | 7.95% | 1,574,744 |
| Mar 19, 2026 | 1,989.00 | 2,175.00 | 1,970.00 | 2,075.00 | 2,075.00 | 2.47% | 687,367 |
| Mar 18, 2026 | 2,025.00 | 2,130.00 | 1,958.00 | 2,025.00 | 2,025.00 | 0.50% | 714,901 |
| Mar 17, 2026 | 1,906.00 | 2,070.00 | 1,905.00 | 2,015.00 | 2,015.00 | 5.77% | 877,506 |
| 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% | 105,013 |
| Mar 11, 2026 | 1,730.00 | 1,754.00 | 1,681.00 | 1,698.00 | 1,698.00 | -1.22% | 379,945 |
| Mar 10, 2026 | 1,850.00 | 1,869.00 | 1,714.00 | 1,719.00 | 1,719.00 | -6.07% | 414,143 |