See inside every stock. Pro
WatchlistPro
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%WTI99.23▲ 2.14%
← 080420.KQ stock page

Moda-InnoChips Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,340.003,340.003,260.003,290.003,290.0067,833
2023-05-043,275.003,330.003,210.003,300.003,300.0075,588
2023-05-033,280.003,365.003,230.003,290.003,290.0068,946
2023-05-023,225.003,350.003,200.003,320.003,320.0098,675
2023-04-283,250.003,545.003,160.003,175.003,175.00893,893
2023-04-273,150.003,245.003,125.003,245.003,245.0064,650
2023-04-263,150.003,225.003,135.003,175.003,175.0071,446
2023-04-253,210.003,250.003,130.003,190.003,190.00157,775
2023-04-243,245.003,330.003,210.003,230.003,230.00129,372
2023-04-213,490.003,490.003,235.003,265.003,265.00506,533
2023-04-203,740.003,740.003,430.003,440.003,440.00416,876
2023-04-193,620.003,720.003,560.003,680.003,680.00430,336
2023-04-183,505.003,610.003,475.003,600.003,600.00176,062
2023-04-173,540.003,540.003,420.003,520.003,520.0083,751
2023-04-143,500.003,565.003,480.003,495.003,495.00133,516
2023-04-133,560.003,560.003,445.003,490.003,490.0060,359
2023-04-123,510.003,545.003,455.003,520.003,520.00136,943
2023-04-113,550.003,550.003,415.003,485.003,485.00101,920
2023-04-103,455.003,570.003,430.003,520.003,520.00173,716
2023-04-073,415.003,460.003,395.003,425.003,425.0060,729
2023-04-063,560.003,560.003,400.003,415.003,415.00121,725
2023-04-053,515.003,560.003,480.003,540.003,540.0074,980
2023-04-043,470.003,580.003,470.003,515.003,515.00123,230
2023-04-033,475.003,540.003,400.003,490.003,490.00160,421
2023-03-313,615.003,640.003,480.003,500.003,500.00194,758
2023-03-303,645.003,645.003,575.003,615.003,615.00136,326
2023-03-293,650.003,650.003,550.003,590.003,590.00140,512
2023-03-283,605.003,650.003,540.003,620.003,620.00262,198
2023-03-273,540.003,575.003,475.003,550.003,550.00180,190
2023-03-243,425.003,575.003,370.003,525.003,525.00272,540
2023-03-233,450.003,535.003,390.003,390.003,390.00208,806
2023-03-223,490.003,530.003,455.003,490.003,490.00181,032
2023-03-213,520.003,590.003,430.003,460.003,460.00369,629
2023-03-203,460.003,510.003,400.003,480.003,480.00122,653
2023-03-173,465.003,525.003,430.003,465.003,465.00292,042
2023-03-163,335.003,525.003,270.003,435.003,435.00381,123
2023-03-153,345.003,465.003,340.003,400.003,400.00340,760
2023-03-143,360.003,380.003,240.003,315.003,315.00324,164
2023-03-133,400.003,455.003,325.003,395.003,395.00350,174
2023-03-103,500.003,575.003,445.003,470.003,470.00498,356
2023-03-093,725.003,760.003,550.003,615.003,615.00972,297
2023-03-083,650.004,175.003,590.003,760.003,760.0012,822,980
2023-03-073,275.003,910.003,210.003,615.003,615.0010,160,740
2023-03-063,200.003,450.003,200.003,260.003,260.00454,921
2023-03-033,130.003,175.003,120.003,140.003,140.0023,908
2023-03-023,185.003,210.003,100.003,130.003,130.0041,911
2023-02-283,125.003,220.003,125.003,195.003,195.0030,332
2023-02-273,200.003,200.003,080.003,155.003,155.0031,039
2023-02-243,265.003,265.003,195.003,200.003,200.0033,035
2023-02-233,175.003,225.003,175.003,210.003,210.0023,818
2023-02-223,260.003,260.003,180.003,185.003,185.0048,685
2023-02-213,230.003,265.003,210.003,230.003,230.0027,687
2023-02-203,240.003,260.003,200.003,230.003,230.0020,094
2023-02-173,220.003,265.003,200.003,240.003,240.0025,169
2023-02-163,170.003,255.003,170.003,230.003,230.0018,323
2023-02-153,235.003,300.003,170.003,180.003,180.0043,162
2023-02-143,205.003,300.003,205.003,215.003,215.0068,575
2023-02-133,250.003,250.003,155.003,185.003,185.00116,257
2023-02-103,395.003,395.003,265.003,270.003,270.0088,221
2023-02-093,335.003,435.003,335.003,400.003,400.00120,893
← NewerPage 15 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.