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
2024-01-292,595.002,650.002,560.002,650.002,650.0028,706
2024-01-262,550.002,570.002,525.002,565.002,565.0015,005
2024-01-252,510.002,540.002,510.002,525.002,525.0020,485
2024-01-242,520.002,530.002,485.002,510.002,510.0013,378
2024-01-232,445.002,515.002,430.002,500.002,500.009,711
2024-01-222,495.002,530.002,420.002,470.002,470.0021,514
2024-01-192,430.002,490.002,415.002,470.002,470.0051,344
2024-01-182,410.002,470.002,410.002,445.002,445.0014,101
2024-01-172,490.002,490.002,395.002,440.002,440.0034,956
2024-01-162,490.002,495.002,465.002,475.002,475.0011,956
2024-01-152,500.002,500.002,450.002,490.002,490.009,817
2024-01-122,500.002,510.002,475.002,485.002,485.006,302
2024-01-112,490.002,500.002,480.002,495.002,495.009,720
2024-01-102,500.002,555.002,465.002,490.002,490.0026,510
2024-01-092,520.002,545.002,450.002,485.002,485.0031,694
2024-01-082,560.002,600.002,515.002,530.002,530.0031,998
2024-01-052,525.002,580.002,525.002,560.002,560.0030,887
2024-01-042,485.002,525.002,485.002,520.002,520.0031,485
2024-01-032,450.002,490.002,450.002,480.002,480.0015,861
2024-01-022,450.002,505.002,450.002,460.002,460.0017,940
2023-12-282,415.002,455.002,415.002,450.002,450.0030,445
2023-12-272,420.002,460.002,420.002,420.002,420.0016,523
2023-12-262,440.002,460.002,385.002,410.002,410.0014,739
2023-12-222,445.002,445.002,400.002,430.002,430.0010,525
2023-12-212,470.002,475.002,415.002,415.002,415.0015,830
2023-12-202,460.002,500.002,450.002,460.002,460.0017,124
2023-12-192,450.002,490.002,450.002,480.002,480.009,186
2023-12-182,490.002,495.002,460.002,470.002,470.0010,021
2023-12-152,480.002,490.002,470.002,475.002,475.0011,415
2023-12-142,460.002,510.002,310.002,480.002,480.0029,511
2023-12-132,510.002,510.002,440.002,460.002,460.007,878
2023-12-122,495.002,500.002,465.002,495.002,495.007,602
2023-12-112,430.002,490.002,430.002,480.002,480.0028,505
2023-12-082,435.002,505.002,420.002,430.002,430.0069,757
2023-12-072,485.002,485.002,435.002,435.002,435.0024,950
2023-12-062,460.002,520.002,445.002,485.002,485.0029,764
2023-12-052,445.002,495.002,435.002,460.002,460.0030,539
2023-12-042,530.002,530.002,475.002,475.002,475.0023,300
2023-12-012,530.002,530.002,490.002,515.002,515.007,157
2023-11-302,520.002,530.002,485.002,510.002,510.008,057
2023-11-292,540.002,545.002,500.002,500.002,500.0013,150
2023-11-282,550.002,555.002,515.002,540.002,540.0011,556
2023-11-272,565.002,590.002,525.002,550.002,550.0010,758
2023-11-242,575.002,590.002,545.002,565.002,565.009,970
2023-11-232,585.002,620.002,565.002,575.002,575.0014,096
2023-11-222,600.002,600.002,565.002,580.002,580.009,314
2023-11-212,575.002,630.002,565.002,580.002,580.0022,485
2023-11-202,630.002,630.002,555.002,575.002,575.0030,288
2023-11-172,625.002,635.002,600.002,630.002,630.005,429
2023-11-162,545.002,645.002,525.002,630.002,630.0015,363
2023-11-152,540.002,585.002,535.002,540.002,540.0013,124
2023-11-142,500.002,550.002,500.002,540.002,540.0032,789
2023-11-132,525.002,565.002,510.002,530.002,530.0022,583
2023-11-102,580.002,600.002,510.002,510.002,510.0025,150
2023-11-092,645.002,645.002,585.002,615.002,615.005,155
2023-11-082,620.002,645.002,600.002,625.002,625.0018,506
2023-11-072,620.002,660.002,580.002,605.002,605.0021,020
2023-11-062,630.002,680.002,625.002,625.002,625.0021,068
2023-11-032,605.002,630.002,575.002,630.002,630.005,301
2023-11-022,540.002,640.002,540.002,605.002,605.0014,236
← NewerPage 12 of 21 · 1,227 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.