Moda-InnoChips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,618.00 | 1,618.00 | 1,566.00 | 1,606.00 | 1,606.00 | 163 |
| 2026-10-16 | 1,557.00 | 1,606.00 | 1,533.00 | 1,606.00 | 1,606.00 | 2,275 |
| 2026-10-15 | 1,577.00 | 1,577.00 | 1,520.00 | 1,557.00 | 1,557.00 | 6,764 |
| 2026-10-14 | 1,607.00 | 1,607.00 | 1,550.00 | 1,577.00 | 1,577.00 | 1,617 |
| 2026-10-13 | 1,617.00 | 1,617.00 | 1,580.00 | 1,607.00 | 1,607.00 | 769 |
| 2026-10-12 | 1,599.00 | 1,618.00 | 1,534.00 | 1,618.00 | 1,618.00 | 1,487 |
| 2026-10-08 | 1,604.00 | 1,608.00 | 1,576.00 | 1,599.00 | 1,599.00 | 3,710 |
| 2026-10-07 | 1,604.00 | 1,604.00 | 1,577.00 | 1,595.00 | 1,595.00 | 280 |
| 2026-10-06 | 1,563.00 | 1,604.00 | 1,546.00 | 1,604.00 | 1,604.00 | 5,730 |
| 2026-10-02 | 1,565.00 | 1,565.00 | 1,551.00 | 1,565.00 | 1,565.00 | 597 |
| 2026-10-01 | 1,550.00 | 1,562.00 | 1,530.00 | 1,552.00 | 1,552.00 | 2,334 |
| 2026-09-30 | 1,565.00 | 1,581.00 | 1,543.00 | 1,550.00 | 1,550.00 | 1,665 |
| 2026-09-29 | 1,665.00 | 1,665.00 | 1,555.00 | 1,585.00 | 1,585.00 | 4,832 |
| 2026-09-28 | 1,595.00 | 1,649.00 | 1,578.00 | 1,641.00 | 1,641.00 | 9,875 |
| 2026-09-23 | 1,613.00 | 1,613.00 | 1,590.00 | 1,608.00 | 1,608.00 | 1,566 |
| 2026-09-22 | 1,595.00 | 1,595.00 | 1,561.00 | 1,591.00 | 1,591.00 | 714 |
| 2026-09-21 | 1,644.00 | 1,649.00 | 1,551.00 | 1,595.00 | 1,595.00 | 4,171 |
| 2026-09-18 | 1,650.00 | 1,650.00 | 1,634.00 | 1,649.00 | 1,649.00 | 107 |
| 2026-09-17 | 1,652.00 | 1,652.00 | 1,649.00 | 1,650.00 | 1,650.00 | 43 |
| 2026-09-16 | 1,654.00 | 1,654.00 | 1,610.00 | 1,652.00 | 1,652.00 | 393 |
| 2026-09-15 | 1,674.00 | 1,674.00 | 1,600.00 | 1,654.00 | 1,654.00 | 2,080 |
| 2026-09-14 | 1,808.00 | 1,808.00 | 1,629.00 | 1,655.00 | 1,655.00 | 6,899 |
| 2026-09-11 | 1,640.00 | 1,650.00 | 1,637.00 | 1,650.00 | 1,650.00 | 150 |
| 2026-09-10 | 1,669.00 | 1,669.00 | 1,640.00 | 1,641.00 | 1,641.00 | 2,355 |
| 2026-09-09 | 1,675.00 | 1,675.00 | 1,665.00 | 1,667.00 | 1,667.00 | 1,113 |
| 2026-09-08 | 1,687.00 | 1,687.00 | 1,654.00 | 1,685.00 | 1,685.00 | 244 |
| 2026-09-07 | 1,679.00 | 1,689.00 | 1,665.00 | 1,687.00 | 1,687.00 | 3,038 |
| 2026-09-04 | 1,680.00 | 1,681.00 | 1,610.00 | 1,681.00 | 1,681.00 | 2,246 |
| 2026-09-03 | 1,640.00 | 1,695.00 | 1,625.00 | 1,681.00 | 1,681.00 | 452 |
| 2026-09-02 | 1,655.00 | 1,655.00 | 1,626.00 | 1,645.00 | 1,645.00 | 57 |
| 2026-09-01 | 1,638.00 | 1,650.00 | 1,638.00 | 1,649.00 | 1,649.00 | 185 |
| 2026-08-31 | 1,680.00 | 1,680.00 | 1,638.00 | 1,661.00 | 1,661.00 | 102 |
| 2026-08-28 | 1,649.00 | 1,649.00 | 1,614.00 | 1,638.00 | 1,638.00 | 2,241 |
| 2026-08-27 | 1,628.00 | 1,650.00 | 1,589.00 | 1,649.00 | 1,649.00 | 194 |
| 2026-08-26 | 1,650.00 | 1,650.00 | 1,605.00 | 1,629.00 | 1,629.00 | 1,599 |
| 2026-08-25 | 1,650.00 | 1,650.00 | 1,625.00 | 1,649.00 | 1,649.00 | 115 |
| 2026-08-24 | 1,670.00 | 1,670.00 | 1,600.00 | 1,650.00 | 1,650.00 | 966 |
| 2026-08-21 | 1,660.00 | 1,665.00 | 1,531.00 | 1,646.00 | 1,646.00 | 3,383 |
| 2026-08-20 | 1,669.00 | 1,710.00 | 1,628.00 | 1,640.00 | 1,640.00 | 3,888 |
| 2026-08-19 | 1,613.00 | 1,675.00 | 1,531.00 | 1,669.00 | 1,669.00 | 4,955 |
| 2026-08-18 | 1,612.00 | 1,652.00 | 1,611.00 | 1,613.00 | 1,613.00 | 182 |
| 2026-08-14 | 1,680.00 | 1,680.00 | 1,624.00 | 1,631.00 | 1,631.00 | 1,009 |
| 2026-08-13 | 1,704.00 | 1,705.00 | 1,613.00 | 1,680.00 | 1,680.00 | 10,044 |
| 2026-08-12 | 1,635.00 | 1,730.00 | 1,615.00 | 1,683.00 | 1,683.00 | 6,304 |
| 2026-08-11 | 1,648.00 | 1,650.00 | 1,647.00 | 1,649.00 | 1,649.00 | 1,579 |
| 2026-08-10 | 1,700.00 | 1,700.00 | 1,641.00 | 1,650.00 | 1,650.00 | 4,373 |
| 2026-08-07 | 1,757.00 | 1,757.00 | 1,712.00 | 1,714.00 | 1,714.00 | 4,986 |
| 2026-08-06 | 1,800.00 | 1,860.00 | 1,725.00 | 1,773.00 | 1,773.00 | 30,140 |
| 2026-08-05 | 1,620.00 | 1,795.00 | 1,620.00 | 1,795.00 | 1,795.00 | 34,239 |
| 2026-08-04 | 1,475.00 | 1,700.00 | 1,475.00 | 1,601.00 | 1,601.00 | 46,437 |
| 2026-08-03 | 1,390.00 | 1,525.00 | 1,390.00 | 1,475.00 | 1,475.00 | 21,447 |
| 2026-07-31 | 1,360.00 | 1,414.00 | 1,340.00 | 1,412.00 | 1,412.00 | 6,864 |
| 2026-07-30 | 1,388.00 | 1,388.00 | 1,322.00 | 1,349.00 | 1,349.00 | 4,371 |
| 2026-07-29 | 1,369.00 | 1,369.00 | 1,269.00 | 1,335.00 | 1,335.00 | 6,368 |
| 2026-07-28 | 1,494.00 | 1,529.00 | 1,327.00 | 1,368.00 | 1,368.00 | 5,291 |
| 2026-07-27 | 1,363.00 | 1,394.00 | 1,352.00 | 1,357.00 | 1,357.00 | 4,461 |
| 2026-07-24 | 1,391.00 | 1,391.00 | 1,340.00 | 1,363.00 | 1,363.00 | 3,881 |
| 2026-07-23 | 1,332.00 | 1,450.00 | 1,332.00 | 1,381.00 | 1,381.00 | 9,307 |
| 2026-07-22 | 1,369.00 | 1,439.00 | 1,347.00 | 1,350.00 | 1,350.00 | 8,822 |
| 2026-07-21 | 1,340.00 | 1,377.00 | 1,340.00 | 1,369.00 | 1,369.00 | 7,079 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.