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%WTI99.39▲ 2.31%
← 080420.KQ stock page

Moda-InnoChips Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,375.003,435.003,350.003,400.003,400.0070,150
2022-05-173,320.003,400.003,320.003,350.003,350.0035,830
2022-05-163,305.003,385.003,305.003,360.003,360.0043,283
2022-05-133,260.003,345.003,255.003,290.003,290.0056,270
2022-05-123,350.003,380.003,260.003,270.003,270.00116,494
2022-05-113,340.003,460.003,340.003,430.003,430.0052,053
2022-05-103,275.003,465.003,255.003,370.003,370.00154,692
2022-05-093,470.003,525.003,355.003,395.003,395.00187,512
2022-05-063,570.003,600.003,520.003,530.003,530.00111,321
2022-05-043,685.003,685.003,575.003,590.003,590.0067,252
2022-05-033,650.003,695.003,620.003,650.003,650.0082,999
2022-05-023,625.003,655.003,565.003,625.003,625.0071,105
2022-04-293,600.003,675.003,565.003,660.003,660.0080,410
2022-04-283,585.003,605.003,535.003,580.003,580.00101,585
2022-04-273,530.003,580.003,435.003,580.003,580.00195,034
2022-04-263,645.003,705.003,605.003,620.003,620.00114,757
2022-04-253,725.003,775.003,640.003,640.003,640.00149,082
2022-04-223,835.003,840.003,720.003,815.003,815.00149,392
2022-04-213,740.003,850.003,740.003,840.003,840.0093,204
2022-04-203,830.003,850.003,765.003,795.003,795.00102,855
2022-04-193,725.003,845.003,725.003,840.003,840.00103,773
2022-04-183,700.003,800.003,700.003,725.003,725.00103,030
2022-04-153,790.003,815.003,730.003,750.003,750.00107,915
2022-04-143,795.003,870.003,790.003,825.003,825.00131,752
2022-04-133,725.003,940.003,725.003,790.003,790.00405,881
2022-04-123,810.003,850.003,680.003,690.003,690.00257,019
2022-04-114,030.004,030.003,855.003,860.003,860.00264,665
2022-04-083,905.004,100.003,860.004,010.004,010.00342,651
2022-04-074,070.004,070.003,930.003,940.003,940.00201,120
2022-04-064,195.004,220.004,090.004,090.004,090.00223,341
2022-04-054,130.004,240.004,130.004,175.004,175.00255,395
2022-04-044,125.004,170.004,115.004,155.004,155.00166,434
2022-04-014,180.004,190.004,095.004,125.004,125.00322,348
2022-03-313,995.004,130.003,995.004,115.004,115.00186,205
2022-03-304,080.004,150.003,995.004,035.004,035.00274,493
2022-03-294,090.004,155.003,980.004,055.004,055.00414,782
2022-03-284,065.004,130.004,050.004,085.004,085.00142,448
2022-03-254,105.004,255.004,085.004,110.004,110.00486,639
2022-03-244,080.004,095.004,000.004,065.004,065.00129,491
2022-03-234,120.004,135.004,045.004,095.004,095.00236,368
2022-03-223,990.004,135.003,990.004,120.004,120.00322,834
2022-03-214,030.004,140.003,975.003,985.003,985.00202,148
2022-03-183,985.004,065.003,945.004,030.004,030.00265,586
2022-03-173,955.004,030.003,930.003,980.003,980.00179,681
2022-03-163,870.003,920.003,805.003,895.003,895.00202,687
2022-03-153,895.003,940.003,850.003,865.003,865.00111,487
2022-03-144,035.004,035.003,895.003,895.003,895.00225,073
2022-03-113,960.004,045.003,935.004,020.004,020.00257,578
2022-03-103,900.004,095.003,900.003,965.003,965.00517,484
2022-03-084,010.004,080.003,975.003,980.003,980.00287,580
2022-03-074,220.004,450.004,105.004,110.004,110.00664,043
2022-03-044,405.004,405.004,210.004,225.004,225.00286,575
2022-03-034,420.004,470.004,345.004,405.004,405.00253,353
2022-03-024,300.004,420.004,220.004,400.004,400.00265,479
2022-02-284,320.004,430.004,290.004,305.004,305.00321,645
2022-02-254,390.004,575.004,340.004,385.004,385.00390,884
2022-02-244,430.004,535.004,090.004,280.004,280.00393,616
2022-02-234,660.004,720.004,480.004,540.004,540.00366,380
2022-02-224,460.004,725.004,460.004,645.004,645.00480,178
2022-02-214,590.004,735.004,380.004,670.004,670.00466,595
← NewerPage 19 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.