Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 080420.KQ stock page

Moda-InnoChips Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-251,968.002,000.001,940.001,942.001,942.0014,941
2024-07-241,984.002,000.001,970.001,994.001,994.008,997
2024-07-232,000.002,040.001,980.002,005.002,005.007,469
2024-07-222,010.002,010.001,974.002,000.002,000.0013,298
2024-07-191,984.002,015.001,984.002,010.002,010.006,908
2024-07-182,040.002,090.001,962.002,005.002,005.0014,962
2024-07-172,055.002,100.002,040.002,065.002,065.008,792
2024-07-162,065.002,085.002,060.002,065.002,065.003,651
2024-07-152,080.002,090.002,060.002,080.002,080.004,405
2024-07-122,040.002,085.002,040.002,080.002,080.006,283
2024-07-112,070.002,150.002,065.002,065.002,065.004,097
2024-07-102,050.002,135.002,000.002,090.002,090.007,301
2024-07-092,090.002,165.002,070.002,075.002,075.005,847
2024-07-082,075.002,095.002,070.002,090.002,090.001,006
2024-07-052,040.002,075.002,035.002,075.002,075.008,218
2024-07-042,050.002,100.002,045.002,070.002,070.0013,535
2024-07-032,085.002,230.002,040.002,050.002,050.0024,475
2024-07-022,145.002,190.002,060.002,085.002,085.0035,951
2024-07-012,120.002,185.002,120.002,145.002,145.009,187
2024-06-282,105.002,195.002,105.002,140.002,140.001,478
2024-06-272,150.002,200.002,120.002,120.002,120.008,688
2024-06-262,190.002,200.002,150.002,150.002,150.003,041
2024-06-252,150.002,200.002,140.002,170.002,170.006,997
2024-06-242,100.002,200.002,100.002,135.002,135.007,802
2024-06-212,140.002,200.002,100.002,100.002,100.008,092
2024-06-202,145.002,150.002,115.002,140.002,140.005,723
2024-06-192,155.002,205.002,100.002,100.002,100.0071,732
2024-06-182,215.002,220.002,155.002,155.002,155.007,376
2024-06-172,165.002,220.002,165.002,215.002,215.0010,976
2024-06-142,220.002,220.002,195.002,220.002,220.00845
2024-06-132,210.002,275.002,200.002,220.002,220.005,955
2024-06-122,190.002,220.002,160.002,210.002,210.009,289
2024-06-112,220.002,240.002,175.002,175.002,175.0015,054
2024-06-102,195.002,245.002,170.002,205.002,205.005,977
2024-06-072,135.002,245.002,120.002,195.002,195.0032,821
2024-06-052,170.002,205.002,145.002,150.002,150.004,652
2024-06-042,130.002,205.002,130.002,145.002,145.0015,692
2024-06-032,190.002,220.002,130.002,170.002,170.0012,084
2024-05-312,130.002,210.002,130.002,165.002,165.004,304
2024-05-302,135.002,135.002,110.002,135.002,135.004,826
2024-05-292,160.002,165.002,130.002,135.002,135.006,840
2024-05-282,185.002,185.002,145.002,175.002,175.0017,610
2024-05-272,210.002,210.002,170.002,205.002,205.005,286
2024-05-242,205.002,220.002,180.002,190.002,190.006,564
2024-05-232,215.002,215.002,155.002,205.002,205.0013,927
2024-05-222,195.002,225.002,150.002,205.002,205.0027,241
2024-05-212,205.002,240.002,190.002,205.002,205.0011,554
2024-05-202,190.002,225.002,180.002,225.002,225.0020,544
2024-05-172,260.002,275.002,180.002,180.002,180.0038,013
2024-05-162,300.002,305.002,235.002,240.002,240.0032,263
2024-05-142,185.002,485.002,175.002,305.002,305.00492,507
2024-05-132,225.002,235.002,125.002,195.002,195.0030,258
2024-05-102,245.002,245.002,210.002,240.002,240.004,007
2024-05-092,260.002,280.002,205.002,245.002,245.007,493
2024-05-082,250.002,250.002,215.002,245.002,245.002,612
2024-05-072,230.002,260.002,225.002,245.002,245.004,837
2024-05-032,250.002,255.002,210.002,245.002,245.002,608
2024-05-022,245.002,250.002,220.002,245.002,245.001,951
2024-04-302,210.002,275.002,210.002,245.002,245.0020,051
2024-04-292,160.002,240.002,155.002,205.002,205.003,395
← NewerPage 10 of 21 · 1,223 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.