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%WTI99.33▲ 2.24%
← 080420.KQ stock page

Moda-InnoChips Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,440.003,600.003,380.003,490.003,490.00506,485
2022-08-113,375.003,440.003,375.003,440.003,440.0090,786
2022-08-103,435.003,435.003,365.003,365.003,365.00158,900
2022-08-093,490.003,490.003,425.003,440.003,440.00103,263
2022-08-083,480.003,490.003,445.003,480.003,480.00132,531
2022-08-053,470.003,510.003,455.003,470.003,470.00142,382
2022-08-043,470.003,500.003,405.003,470.003,470.00275,018
2022-08-033,390.003,450.003,385.003,445.003,445.00175,728
2022-08-023,405.003,465.003,345.003,390.003,390.00185,912
2022-08-013,390.003,415.003,360.003,385.003,385.00103,350
2022-07-293,370.003,480.003,360.003,375.003,375.00298,282
2022-07-283,360.003,415.003,330.003,360.003,360.00122,730
2022-07-273,310.003,360.003,310.003,360.003,360.0058,680
2022-07-263,360.003,390.003,310.003,320.003,320.00141,466
2022-07-253,360.003,385.003,330.003,360.003,360.0087,589
2022-07-223,400.003,440.003,370.003,385.003,385.00150,183
2022-07-213,435.003,435.003,380.003,400.003,400.00116,352
2022-07-203,410.003,440.003,380.003,390.003,390.00186,742
2022-07-193,330.003,540.003,305.003,360.003,360.00935,251
2022-07-183,255.003,340.003,255.003,320.003,320.00120,647
2022-07-153,320.003,355.003,220.003,250.003,250.00154,887
2022-07-143,250.003,365.003,250.003,310.003,310.00227,820
2022-07-133,200.003,510.003,140.003,270.003,270.00740,179
2022-07-123,400.003,400.003,170.003,200.003,200.00386,804
2022-07-113,465.003,475.003,345.003,420.003,420.00195,850
2022-07-083,420.003,535.003,405.003,405.003,405.00389,605
2022-07-073,440.003,500.003,340.003,405.003,405.00317,273
2022-07-063,370.003,625.003,290.003,390.003,390.00981,667
2022-07-053,355.003,470.003,260.003,365.003,365.00611,370
2022-07-043,750.003,775.003,290.003,335.003,335.00927,498
2022-07-014,050.004,115.003,735.003,740.003,740.001,062,125
2022-06-304,055.004,295.003,950.004,075.004,075.004,079,919
2022-06-294,070.004,350.003,955.004,050.004,050.005,446,711
2022-06-283,970.004,510.003,910.004,150.004,150.0011,703,890
2022-06-273,845.004,055.003,845.004,045.004,045.002,437,773
2022-06-243,810.004,020.003,750.003,880.003,880.003,379,817
2022-06-233,875.004,040.003,575.003,680.003,680.003,599,044
2022-06-223,620.003,895.003,575.003,890.003,890.004,456,513
2022-06-213,710.003,805.003,600.003,610.003,610.001,560,134
2022-06-203,520.004,155.003,395.003,705.003,705.0013,841,850
2022-06-173,045.004,070.002,965.003,445.003,445.006,829,253
2022-06-163,250.003,335.003,095.003,145.003,145.00287,742
2022-06-153,310.003,370.003,165.003,180.003,180.00363,872
2022-06-143,470.003,485.003,260.003,370.003,370.00539,767
2022-06-133,650.003,790.003,460.003,510.003,510.00723,272
2022-06-103,820.004,165.003,760.003,790.003,790.004,913,806
2022-06-093,840.003,840.003,660.003,745.003,745.00804,443
2022-06-083,970.004,120.003,800.003,840.003,840.007,182,336
2022-06-073,500.004,220.003,420.003,710.003,710.009,361,582
2022-06-033,535.003,535.003,485.003,495.003,495.0053,346
2022-06-023,460.003,525.003,460.003,510.003,510.0061,411
2022-05-313,455.003,505.003,440.003,485.003,485.0056,319
2022-05-303,410.003,505.003,410.003,465.003,465.0054,641
2022-05-273,350.003,450.003,350.003,410.003,410.0037,791
2022-05-263,330.003,460.003,330.003,345.003,345.0057,539
2022-05-253,350.003,435.003,320.003,360.003,360.0047,478
2022-05-243,490.003,490.003,370.003,385.003,385.0064,928
2022-05-233,375.003,530.003,360.003,400.003,400.00120,739
2022-05-203,410.003,410.003,250.003,375.003,375.0040,352
2022-05-193,360.003,400.003,295.003,360.003,360.0053,035
← NewerPage 18 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.