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%WTI99.50▲ 2.42%
← 080420.KQ stock page

Moda-InnoChips Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,350.003,395.003,335.003,385.003,385.0069,863
2023-02-073,415.003,450.003,345.003,360.003,360.0088,503
2023-02-063,365.003,435.003,310.003,425.003,425.00121,575
2023-02-033,335.003,385.003,320.003,360.003,360.0046,526
2023-02-023,385.003,385.003,325.003,355.003,355.0071,156
2023-02-013,330.003,390.003,260.003,360.003,360.0078,240
2023-01-313,345.003,360.003,305.003,330.003,330.0040,292
2023-01-303,385.003,385.003,290.003,350.003,350.0070,286
2023-01-273,320.003,405.003,270.003,370.003,370.00156,111
2023-01-263,260.003,330.003,260.003,275.003,275.00109,948
2023-01-253,210.003,320.003,195.003,255.003,255.00166,112
2023-01-203,180.003,210.003,145.003,180.003,180.0024,121
2023-01-193,155.003,220.003,120.003,180.003,180.0034,540
2023-01-183,170.003,230.003,125.003,170.003,170.0041,740
2023-01-173,215.003,245.003,155.003,170.003,170.0040,451
2023-01-163,270.003,270.003,025.003,195.003,195.0066,349
2023-01-133,300.003,325.003,235.003,250.003,250.0044,236
2023-01-123,280.003,300.003,225.003,260.003,260.0085,774
2023-01-113,200.003,340.003,195.003,275.003,275.00150,901
2023-01-103,200.003,250.003,185.003,195.003,195.0084,308
2023-01-093,130.003,260.003,130.003,225.003,225.00176,226
2023-01-063,070.003,265.003,065.003,115.003,115.00438,430
2023-01-053,100.003,405.003,045.003,045.003,045.001,327,826
2023-01-042,970.003,135.002,910.003,120.003,120.00134,004
2023-01-032,870.002,995.002,800.002,995.002,995.0097,509
2023-01-022,950.002,985.002,895.002,900.002,900.0062,404
2022-12-292,990.003,045.002,930.002,940.002,940.0076,869
2022-12-282,970.003,090.002,970.003,015.003,015.0071,422
2022-12-272,950.003,065.002,950.002,995.002,995.0066,288
2022-12-263,010.003,080.002,955.002,975.002,975.0067,818
2022-12-233,100.003,100.003,000.003,000.003,000.0062,336
2022-12-223,090.003,135.003,090.003,100.003,100.0036,376
2022-12-213,080.003,135.003,060.003,095.003,095.0077,240
2022-12-203,180.003,310.003,010.003,075.003,075.00193,623
2022-12-193,220.003,245.003,175.003,185.003,185.0056,084
2022-12-163,245.003,295.003,205.003,220.003,220.00109,594
2022-12-153,290.003,365.003,285.003,285.003,285.00143,327
2022-12-143,185.003,630.003,185.003,320.003,320.001,559,141
2022-12-133,140.003,255.003,135.003,185.003,185.0053,050
2022-12-123,130.003,170.003,130.003,150.003,150.0037,062
2022-12-093,125.003,175.003,125.003,145.003,145.0038,558
2022-12-083,155.003,190.003,105.003,135.003,135.0065,417
2022-12-073,150.003,255.003,150.003,180.003,180.0093,937
2022-12-063,320.003,320.003,210.003,210.003,210.00121,129
2022-12-053,425.003,425.003,345.003,370.003,370.0060,109
2022-12-023,375.003,400.003,320.003,340.003,340.0080,283
2022-12-013,360.003,430.003,330.003,370.003,370.0060,240
2022-11-303,290.003,380.003,250.003,350.003,350.0072,005
2022-11-293,250.003,310.003,205.003,275.003,275.0074,967
2022-11-283,390.003,390.003,250.003,250.003,250.0097,633
2022-11-253,420.003,420.003,360.003,360.003,360.0053,723
2022-11-243,365.003,420.003,355.003,420.003,420.0091,457
2022-11-233,295.003,390.003,285.003,365.003,365.0088,708
2022-11-223,310.003,435.003,240.003,290.003,290.00138,610
2022-11-213,360.003,380.003,255.003,280.003,280.00157,502
2022-11-183,430.003,475.003,360.003,360.003,360.00112,257
2022-11-173,530.003,530.003,425.003,425.003,425.00137,274
2022-11-163,550.003,565.003,465.003,505.003,505.00178,491
2022-11-153,510.003,565.003,480.003,550.003,550.00167,605
2022-11-143,480.003,555.003,460.003,510.003,510.00236,303
← NewerPage 16 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.