Mobile Appliance, Inc. (KOSDAQ:087260)
South Korea
· Delayed Price · Currency is KRW 1,669.00
-13.00 (-0.77%)
At close: Dec 5, 2025
Mobile Appliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 1,790.00 | 1,791.00 | 1,730.00 | 1,740.00 | 1,740.00 | -1.86% | 197,361 |
| Nov 14, 2025 | 1,823.00 | 1,823.00 | 1,772.00 | 1,773.00 | 1,773.00 | -2.74% | 177,693 |
| Nov 13, 2025 | 1,810.00 | 1,913.00 | 1,792.00 | 1,823.00 | 1,823.00 | 0.61% | 323,433 |
| Nov 12, 2025 | 1,782.00 | 1,833.00 | 1,776.00 | 1,812.00 | 1,812.00 | 1.68% | 131,614 |
| Nov 11, 2025 | 1,782.00 | 1,838.00 | 1,766.00 | 1,782.00 | 1,782.00 | -0.17% | 127,966 |
| Nov 10, 2025 | 1,780.00 | 1,788.00 | 1,764.00 | 1,785.00 | 1,785.00 | -0.17% | 86,875 |
| Nov 7, 2025 | 1,807.00 | 1,807.00 | 1,750.00 | 1,788.00 | 1,788.00 | -1.38% | 226,114 |
| Nov 6, 2025 | 1,855.00 | 1,855.00 | 1,789.00 | 1,813.00 | 1,813.00 | -0.33% | 90,038 |
| Nov 5, 2025 | 1,828.00 | 1,865.00 | 1,795.00 | 1,819.00 | 1,819.00 | -0.93% | 276,440 |
| Nov 4, 2025 | 1,850.00 | 1,874.00 | 1,806.00 | 1,836.00 | 1,836.00 | -0.76% | 343,991 |
| Nov 3, 2025 | 1,836.00 | 1,890.00 | 1,810.00 | 1,850.00 | 1,850.00 | 1.26% | 296,193 |
| Oct 31, 2025 | 1,781.00 | 1,873.00 | 1,757.00 | 1,827.00 | 1,827.00 | 2.64% | 538,918 |
| Oct 30, 2025 | 1,821.00 | 1,873.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.66% | 423,174 |
| Oct 29, 2025 | 1,820.00 | 1,845.00 | 1,806.00 | 1,810.00 | 1,810.00 | -0.39% | 116,112 |
| Oct 28, 2025 | 1,822.00 | 1,831.00 | 1,803.00 | 1,817.00 | 1,817.00 | -0.22% | 218,154 |
| Oct 27, 2025 | 1,857.00 | 1,869.00 | 1,820.00 | 1,821.00 | 1,821.00 | -1.83% | 325,756 |
| Oct 24, 2025 | 1,888.00 | 1,910.00 | 1,848.00 | 1,855.00 | 1,855.00 | -1.90% | 247,849 |
| Oct 23, 2025 | 1,909.00 | 1,937.00 | 1,890.00 | 1,891.00 | 1,891.00 | -0.94% | 223,937 |
| Oct 22, 2025 | 1,869.00 | 1,928.00 | 1,845.00 | 1,909.00 | 1,909.00 | 2.09% | 194,487 |
| Oct 21, 2025 | 1,900.00 | 1,917.00 | 1,865.00 | 1,870.00 | 1,870.00 | -1.42% | 165,015 |
| Oct 20, 2025 | 1,900.00 | 1,928.00 | 1,875.00 | 1,897.00 | 1,897.00 | 0.64% | 94,066 |
| Oct 17, 2025 | 1,905.00 | 1,998.00 | 1,880.00 | 1,885.00 | 1,885.00 | -0.79% | 442,550 |
| Oct 16, 2025 | 1,864.00 | 1,908.00 | 1,864.00 | 1,900.00 | 1,900.00 | 2.21% | 224,162 |
| Oct 15, 2025 | 1,841.00 | 1,861.00 | 1,834.00 | 1,859.00 | 1,859.00 | 0.98% | 121,356 |
| Oct 14, 2025 | 1,870.00 | 1,924.00 | 1,815.00 | 1,841.00 | 1,841.00 | -1.50% | 230,426 |
| Oct 13, 2025 | 1,883.00 | 1,886.00 | 1,821.00 | 1,869.00 | 1,869.00 | -0.74% | 176,638 |
| Oct 10, 2025 | 1,906.00 | 1,913.00 | 1,868.00 | 1,883.00 | 1,883.00 | -1.15% | 294,282 |
| Oct 2, 2025 | 1,906.00 | 1,940.00 | 1,903.00 | 1,905.00 | 1,905.00 | - | 144,696 |
| Oct 1, 2025 | 1,960.00 | 1,968.00 | 1,894.00 | 1,905.00 | 1,905.00 | -2.31% | 318,462 |
| Sep 30, 2025 | 1,987.00 | 2,005.00 | 1,948.00 | 1,950.00 | 1,950.00 | -2.74% | 289,413 |
| Sep 29, 2025 | 2,025.00 | 2,055.00 | 1,997.00 | 2,005.00 | 2,005.00 | -0.25% | 167,643 |
| Sep 26, 2025 | 2,075.00 | 2,090.00 | 2,000.00 | 2,010.00 | 2,010.00 | -4.29% | 266,293 |
| Sep 25, 2025 | 2,105.00 | 2,120.00 | 2,070.00 | 2,100.00 | 2,100.00 | -0.94% | 153,104 |
| Sep 24, 2025 | 2,145.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | -0.70% | 129,531 |
| Sep 23, 2025 | 2,170.00 | 2,170.00 | 2,110.00 | 2,135.00 | 2,135.00 | -1.61% | 163,711 |
| Sep 22, 2025 | 2,215.00 | 2,220.00 | 2,155.00 | 2,170.00 | 2,170.00 | -1.59% | 258,871 |