Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 080420.KQ stock page

Moda-InnoChips Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,540.002,640.002,540.002,605.002,605.0014,236
2023-11-012,575.002,595.002,515.002,540.002,540.007,195
2023-10-312,525.002,600.002,505.002,540.002,540.009,561
2023-10-302,475.002,560.002,475.002,525.002,525.003,818
2023-10-272,485.002,570.002,465.002,495.002,495.009,063
2023-10-262,485.002,490.002,400.002,490.002,490.0023,464
2023-10-252,510.002,510.002,450.002,485.002,485.0011,074
2023-10-242,440.002,505.002,400.002,490.002,490.0040,070
2023-10-232,480.002,505.002,450.002,485.002,485.007,946
2023-10-202,515.002,590.002,440.002,505.002,505.0024,014
2023-10-192,560.002,650.002,515.002,515.002,515.0036,738
2023-10-182,600.002,675.002,570.002,610.002,610.0016,516
2023-10-172,595.002,670.002,595.002,635.002,635.006,463
2023-10-162,640.002,690.002,600.002,635.002,635.005,878
2023-10-132,665.002,665.002,605.002,610.002,610.007,506
2023-10-122,635.002,670.002,635.002,660.002,660.007,583
2023-10-112,585.002,650.002,585.002,635.002,635.008,845
2023-10-102,640.002,670.002,570.002,585.002,585.0019,714
2023-10-062,590.002,655.002,580.002,640.002,640.0020,129
2023-10-052,705.002,710.002,625.002,625.002,625.0020,933
2023-10-042,635.002,695.002,595.002,690.002,690.0017,088
2023-09-272,675.002,680.002,585.002,680.002,680.0032,979
2023-09-262,695.002,725.002,615.002,625.002,625.0028,151
2023-09-252,725.002,775.002,670.002,690.002,690.0040,667
2023-09-222,745.002,790.002,705.002,765.002,765.0034,791
2023-09-212,805.002,850.002,760.002,790.002,790.0014,763
2023-09-202,820.002,860.002,805.002,830.002,830.007,939
2023-09-192,865.002,865.002,825.002,840.002,840.004,844
2023-09-182,865.002,870.002,830.002,865.002,865.0013,044
2023-09-152,885.002,905.002,825.002,865.002,865.0031,359
2023-09-142,860.002,905.002,820.002,890.002,890.0028,358
2023-09-132,825.002,875.002,815.002,850.002,850.0025,783
2023-09-122,885.002,935.002,845.002,865.002,865.0034,237
2023-09-112,975.002,975.002,885.002,910.002,910.0022,497
2023-09-082,970.002,985.002,910.002,975.002,975.0027,261
2023-09-072,950.003,025.002,950.002,970.002,970.0026,235
2023-09-062,995.003,035.002,925.002,980.002,980.0022,982
2023-09-052,970.003,010.002,935.003,000.003,000.0024,517
2023-09-042,995.003,030.002,955.002,990.002,990.0020,480
2023-09-012,920.003,115.002,910.003,000.003,000.00311,754
2023-08-312,935.002,935.002,890.002,890.002,890.0017,082
2023-08-302,950.002,950.002,915.002,920.002,920.0013,357
2023-08-292,975.002,990.002,915.002,925.002,925.0021,884
2023-08-282,970.002,995.002,920.002,960.002,960.0017,537
2023-08-252,905.002,980.002,875.002,940.002,940.0019,782
2023-08-242,815.002,935.002,800.002,875.002,875.0018,664
2023-08-232,815.002,850.002,785.002,810.002,810.0016,696
2023-08-222,795.002,865.002,795.002,845.002,845.009,160
2023-08-212,765.002,850.002,765.002,835.002,835.0015,214
2023-08-182,805.002,870.002,750.002,810.002,810.0025,720
2023-08-172,825.002,865.002,780.002,850.002,850.0022,482
2023-08-162,885.002,935.002,775.002,880.002,880.0019,179
2023-08-142,950.002,980.002,915.002,925.002,925.0011,295
2023-08-112,990.003,020.002,955.002,995.002,995.0013,710
2023-08-102,965.002,980.002,900.002,980.002,980.0025,854
2023-08-092,960.003,025.002,925.002,950.002,950.0014,707
2023-08-082,920.002,995.002,920.002,960.002,960.0018,760
2023-08-072,965.003,000.002,850.002,955.002,955.0013,265
2023-08-042,900.003,015.002,900.002,995.002,995.0042,740
2023-08-032,805.002,945.002,800.002,930.002,930.0040,561
← NewerPage 13 of 21 · 1,228 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.