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%WTI99.56▲ 2.48%
← 080420.KQ stock page

Moda-InnoChips Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,480.003,515.003,460.003,510.003,510.00242,197
2022-11-103,480.003,545.003,405.003,445.003,445.00341,724
2022-11-093,540.003,580.003,515.003,515.003,515.00282,054
2022-11-083,600.003,600.003,510.003,580.003,580.00545,836
2022-11-073,565.003,670.003,500.003,635.003,635.002,216,699
2022-11-043,600.003,910.003,405.003,500.003,500.0013,592,760
2022-11-033,075.003,120.003,015.003,100.003,100.00148,830
2022-11-023,085.003,135.003,070.003,095.003,095.0060,964
2022-11-013,040.003,140.003,035.003,085.003,085.00132,236
2022-10-313,110.003,110.003,040.003,050.003,050.0070,727
2022-10-283,055.003,060.003,025.003,045.003,045.0027,516
2022-10-272,990.003,095.002,980.003,050.003,050.0083,221
2022-10-263,070.003,095.002,960.003,000.003,000.00128,990
2022-10-253,070.003,100.003,015.003,045.003,045.0061,799
2022-10-243,050.003,085.003,010.003,035.003,035.0065,932
2022-10-213,020.003,065.002,970.003,000.003,000.00112,135
2022-10-203,055.003,120.003,010.003,065.003,065.00113,955
2022-10-193,150.003,195.003,075.003,075.003,075.00120,715
2022-10-183,095.003,150.003,070.003,125.003,125.00125,058
2022-10-172,925.003,065.002,910.003,050.003,050.00125,409
2022-10-142,965.003,040.002,965.002,980.002,980.00238,831
2022-10-132,965.003,260.002,845.002,905.002,905.00806,983
2022-10-122,960.003,020.002,930.003,000.003,000.00186,513
2022-10-113,125.003,150.002,975.003,020.003,020.00267,999
2022-10-073,220.003,280.003,185.003,185.003,185.00133,984
2022-10-063,150.003,285.003,150.003,240.003,240.00206,150
2022-10-053,245.003,350.003,095.003,150.003,150.00446,912
2022-10-043,170.003,290.003,135.003,215.003,215.00200,787
2022-09-303,035.003,115.002,960.003,090.003,090.00358,409
2022-09-293,230.003,305.003,100.003,100.003,100.00383,023
2022-09-283,400.003,555.003,180.003,200.003,200.00484,684
2022-09-273,550.003,615.003,355.003,490.003,490.00496,833
2022-09-263,920.003,995.003,530.003,550.003,550.00661,219
2022-09-233,955.004,125.003,950.003,995.003,995.00927,497
2022-09-223,895.003,960.003,790.003,955.003,955.00300,676
2022-09-213,860.004,075.003,830.003,955.003,955.00643,088
2022-09-203,930.003,990.003,820.003,865.003,865.00331,994
2022-09-193,885.003,965.003,785.003,885.003,885.00440,620
2022-09-163,970.004,170.003,925.003,925.003,925.00800,362
2022-09-154,215.004,260.004,005.004,045.004,045.00861,075
2022-09-143,955.004,165.003,900.004,160.004,160.00916,725
2022-09-133,950.004,170.003,895.004,120.004,120.001,398,565
2022-09-083,795.004,100.003,780.003,910.003,910.003,721,985
2022-09-073,845.003,900.003,750.003,755.003,755.00471,510
2022-09-063,610.004,040.003,610.003,895.003,895.003,329,521
2022-09-053,800.003,800.003,600.003,620.003,620.00871,860
2022-09-023,930.004,070.003,845.003,845.003,845.002,904,979
2022-09-013,890.003,920.003,825.003,840.003,840.00526,420
2022-08-313,870.003,940.003,850.003,870.003,870.00708,767
2022-08-304,050.004,220.003,850.003,880.003,880.003,632,607
2022-08-293,805.004,080.003,730.003,935.003,935.002,776,952
2022-08-263,935.003,955.003,840.003,860.003,860.001,030,172
2022-08-253,785.004,000.003,785.003,840.003,840.001,949,696
2022-08-243,735.003,800.003,665.003,775.003,775.00735,045
2022-08-233,620.003,750.003,560.003,745.003,745.00916,264
2022-08-223,950.004,105.003,635.003,650.003,650.003,796,777
2022-08-193,490.004,135.003,450.003,770.003,770.0013,648,340
2022-08-183,425.003,495.003,420.003,470.003,470.0097,715
2022-08-173,515.003,535.003,450.003,450.003,450.00133,089
2022-08-163,500.003,565.003,500.003,520.003,520.00199,715
← NewerPage 17 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.