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
2023-08-022,825.002,850.002,800.002,835.002,835.0028,379
2023-08-012,830.002,865.002,795.002,825.002,825.0025,428
2023-07-312,760.002,835.002,730.002,825.002,825.0029,878
2023-07-282,710.002,800.002,705.002,760.002,760.0023,340
2023-07-272,650.002,785.002,650.002,710.002,710.0067,924
2023-07-262,800.002,825.002,640.002,695.002,695.0096,639
2023-07-252,940.002,940.002,825.002,825.002,825.0080,214
2023-07-242,980.003,010.002,920.002,960.002,960.0045,824
2023-07-213,020.003,035.002,980.003,005.003,005.0034,926
2023-07-203,020.003,060.003,020.003,035.003,035.0014,195
2023-07-193,035.003,125.003,030.003,035.003,035.0029,906
2023-07-183,100.003,105.003,035.003,065.003,065.0039,985
2023-07-173,030.003,125.003,030.003,115.003,115.0046,612
2023-07-143,030.003,055.003,000.003,015.003,015.0020,036
2023-07-133,050.003,080.003,020.003,025.003,025.0032,919
2023-07-123,020.003,025.002,995.003,020.003,020.0012,627
2023-07-112,995.003,035.002,985.002,990.002,990.0034,246
2023-07-103,020.003,030.002,960.002,990.002,990.0055,615
2023-07-073,105.003,110.003,005.003,020.003,020.0062,513
2023-07-063,200.003,200.003,095.003,110.003,110.0069,874
2023-07-053,220.003,270.003,165.003,225.003,225.0053,644
2023-07-043,220.003,230.003,180.003,210.003,210.0037,924
2023-07-033,155.003,225.003,155.003,215.003,215.0059,835
2023-06-303,170.003,190.003,135.003,170.003,170.0036,315
2023-06-293,210.003,250.003,140.003,170.003,170.0054,001
2023-06-283,235.003,275.003,200.003,210.003,210.0056,290
2023-06-273,190.003,290.003,170.003,230.003,230.0070,079
2023-06-263,155.003,290.003,095.003,230.003,230.00179,664
2023-06-233,175.003,225.003,140.003,150.003,150.0063,919
2023-06-223,185.003,215.003,160.003,170.003,170.0032,732
2023-06-213,190.003,240.003,150.003,185.003,185.0040,011
2023-06-203,180.003,310.003,180.003,200.003,200.0051,517
2023-06-193,210.003,230.003,155.003,205.003,205.0018,785
2023-06-163,210.003,240.003,175.003,215.003,215.0031,801
2023-06-153,170.003,200.003,150.003,200.003,200.0058,969
2023-06-143,225.003,225.003,170.003,180.003,180.0070,105
2023-06-133,220.003,245.003,215.003,225.003,225.0037,841
2023-06-123,295.003,295.003,220.003,225.003,225.0054,179
2023-06-093,240.003,330.003,225.003,260.003,260.0044,923
2023-06-083,310.003,340.003,225.003,240.003,240.0071,422
2023-06-073,330.003,370.003,315.003,320.003,320.0036,321
2023-06-053,370.003,380.003,325.003,325.003,325.0058,784
2023-06-023,380.003,395.003,330.003,370.003,370.0073,537
2023-06-013,305.003,515.003,280.003,365.003,365.00482,773
2023-05-313,280.003,360.003,280.003,320.003,320.0047,326
2023-05-303,285.003,345.003,235.003,310.003,310.0039,133
2023-05-263,335.003,335.003,250.003,280.003,280.0047,229
2023-05-253,325.003,395.003,270.003,320.003,320.00100,606
2023-05-243,280.003,305.003,250.003,300.003,300.0027,777
2023-05-233,315.003,340.003,270.003,300.003,300.0033,367
2023-05-223,265.003,330.003,255.003,310.003,310.0053,414
2023-05-193,280.003,310.003,240.003,285.003,285.0054,354
2023-05-183,235.003,260.003,200.003,240.003,240.0027,699
2023-05-173,150.003,240.003,145.003,230.003,230.0058,399
2023-05-163,200.003,210.003,155.003,165.003,165.0039,491
2023-05-153,210.003,225.003,150.003,175.003,175.0071,790
2023-05-123,285.003,285.003,205.003,240.003,240.0054,180
2023-05-113,220.003,300.003,220.003,250.003,250.0043,399
2023-05-103,200.003,250.003,185.003,205.003,205.0049,004
2023-05-093,245.003,280.003,185.003,225.003,225.0086,291
← NewerPage 14 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.