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
2024-04-262,195.002,215.002,170.002,180.002,180.006,407
2024-04-252,205.002,250.002,200.002,235.002,235.002,490
2024-04-242,150.002,240.002,150.002,220.002,220.0010,571
2024-04-232,185.002,280.002,135.002,165.002,165.0031,173
2024-04-222,155.002,205.002,155.002,195.002,195.005,454
2024-04-192,190.002,240.002,170.002,205.002,205.0010,028
2024-04-182,150.002,210.002,145.002,195.002,195.001,997
2024-04-172,100.002,150.002,100.002,150.002,150.007,108
2024-04-162,095.002,120.002,075.002,100.002,100.0033,659
2024-04-152,165.002,205.002,100.002,100.002,100.008,857
2024-04-122,180.002,220.002,110.002,185.002,185.0010,827
2024-04-112,180.002,250.002,150.002,150.002,150.0012,669
2024-04-092,195.002,230.002,160.002,160.002,160.0020,399
2024-04-082,190.002,210.002,165.002,195.002,195.0010,432
2024-04-052,165.002,235.002,165.002,200.002,200.006,975
2024-04-042,110.002,220.002,110.002,175.002,175.0018,334
2024-04-032,190.002,195.002,130.002,190.002,190.0014,407
2024-04-022,210.002,240.002,185.002,190.002,190.0012,426
2024-04-012,200.002,275.002,200.002,210.002,210.0013,147
2024-03-292,210.002,255.002,185.002,185.002,185.0023,155
2024-03-282,225.002,255.002,205.002,210.002,210.008,285
2024-03-272,285.002,290.002,200.002,240.002,240.0036,342
2024-03-262,285.002,310.002,250.002,285.002,285.009,500
2024-03-252,220.002,300.002,180.002,255.002,255.0024,515
2024-03-222,200.002,225.002,180.002,220.002,220.0018,624
2024-03-212,250.002,255.002,200.002,215.002,215.0039,549
2024-03-202,280.002,295.002,200.002,210.002,210.0033,328
2024-03-192,310.002,315.002,240.002,265.002,265.007,605
2024-03-182,260.002,305.002,255.002,305.002,305.008,133
2024-03-152,310.002,315.002,210.002,260.002,260.0020,523
2024-03-142,250.002,305.002,250.002,305.002,305.0012,647
2024-03-132,175.002,300.002,175.002,250.002,250.0017,984
2024-03-122,210.002,250.002,175.002,175.002,175.0035,200
2024-03-112,300.002,315.002,210.002,210.002,210.00108,070
2024-03-082,300.002,315.002,260.002,305.002,305.0020,173
2024-03-072,325.002,335.002,290.002,320.002,320.0017,484
2024-03-062,350.002,350.002,270.002,325.002,325.0046,645
2024-03-052,360.002,385.002,320.002,350.002,350.0036,232
2024-03-042,435.002,510.002,340.002,340.002,340.0083,429
2024-02-292,455.002,500.002,420.002,460.002,460.007,661
2024-02-282,510.002,525.002,425.002,460.002,460.0020,630
2024-02-272,530.002,550.002,505.002,505.002,505.0019,017
2024-02-262,595.002,595.002,515.002,525.002,525.004,347
2024-02-232,565.002,570.002,510.002,555.002,555.0025,173
2024-02-222,545.002,555.002,540.002,545.002,545.006,826
2024-02-212,545.002,545.002,515.002,545.002,545.0010,554
2024-02-202,500.002,540.002,500.002,535.002,535.009,540
2024-02-192,540.002,540.002,500.002,525.002,525.005,576
2024-02-162,565.002,565.002,505.002,515.002,515.0017,885
2024-02-152,580.002,580.002,520.002,540.002,540.0017,980
2024-02-142,560.002,585.002,545.002,550.002,550.008,794
2024-02-132,585.002,595.002,525.002,545.002,545.009,750
2024-02-082,565.002,610.002,525.002,585.002,585.008,173
2024-02-072,605.002,605.002,505.002,580.002,580.005,414
2024-02-062,610.002,610.002,515.002,575.002,575.0011,215
2024-02-052,630.002,630.002,560.002,610.002,610.003,998
2024-02-022,610.002,650.002,580.002,605.002,605.008,181
2024-02-012,625.002,645.002,595.002,610.002,610.0010,984
2024-01-312,620.002,645.002,580.002,645.002,645.0026,607
2024-01-302,650.002,660.002,610.002,655.002,655.0037,403
← NewerPage 11 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.