Moda-InnoChips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,346.00 | 1,372.00 | 1,345.00 | 1,348.00 | 1,348.00 | 3,465 |
| 2026-07-16 | 1,389.00 | 1,390.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,226 |
| 2026-07-15 | 1,363.00 | 1,393.00 | 1,363.00 | 1,390.00 | 1,390.00 | 1,987 |
| 2026-07-14 | 1,415.00 | 1,416.00 | 1,341.00 | 1,363.00 | 1,363.00 | 27,383 |
| 2026-07-13 | 1,414.00 | 1,466.00 | 1,385.00 | 1,416.00 | 1,416.00 | 3,925 |
| 2026-07-10 | 1,380.00 | 1,488.00 | 1,380.00 | 1,426.00 | 1,426.00 | 2,644 |
| 2026-07-09 | 1,367.00 | 1,383.00 | 1,330.00 | 1,380.00 | 1,380.00 | 4,243 |
| 2026-07-08 | 1,478.00 | 1,478.00 | 1,367.00 | 1,367.00 | 1,367.00 | 6,270 |
| 2026-07-07 | 1,446.00 | 1,446.00 | 1,354.00 | 1,410.00 | 1,410.00 | 1,622 |
| 2026-07-06 | 1,472.00 | 1,472.00 | 1,341.00 | 1,382.00 | 1,382.00 | 13,114 |
| 2026-07-03 | 1,374.00 | 1,398.00 | 1,321.00 | 1,387.00 | 1,387.00 | 12,283 |
| 2026-07-02 | 1,393.00 | 1,393.00 | 1,301.00 | 1,386.00 | 1,386.00 | 20,696 |
| 2026-07-01 | 1,431.00 | 1,431.00 | 1,370.00 | 1,381.00 | 1,381.00 | 9,832 |
| 2026-06-30 | 1,486.00 | 1,486.00 | 1,364.00 | 1,434.00 | 1,434.00 | 4,799 |
| 2026-06-29 | 1,458.00 | 1,466.00 | 1,313.00 | 1,418.00 | 1,418.00 | 24,766 |
| 2026-06-26 | 1,531.00 | 1,531.00 | 1,427.00 | 1,450.00 | 1,450.00 | 1,438 |
| 2026-06-25 | 1,506.00 | 1,544.00 | 1,419.00 | 1,531.00 | 1,531.00 | 3,153 |
| 2026-06-24 | 1,477.00 | 1,531.00 | 1,351.00 | 1,509.00 | 1,509.00 | 28,627 |
| 2026-06-23 | 1,494.00 | 1,517.00 | 1,421.00 | 1,486.00 | 1,486.00 | 7,983 |
| 2026-06-22 | 1,535.00 | 1,535.00 | 1,451.00 | 1,507.00 | 1,507.00 | 514 |
| 2026-06-19 | 1,590.00 | 1,592.00 | 1,500.00 | 1,538.00 | 1,538.00 | 5,305 |
| 2026-06-18 | 1,615.00 | 1,615.00 | 1,514.00 | 1,591.00 | 1,591.00 | 23,556 |
| 2026-06-17 | 1,526.00 | 1,665.00 | 1,454.00 | 1,615.00 | 1,615.00 | 14,443 |
| 2026-06-16 | 1,606.00 | 1,606.00 | 1,515.00 | 1,544.00 | 1,544.00 | 8,142 |
| 2026-06-15 | 1,640.00 | 1,640.00 | 1,505.00 | 1,550.00 | 1,550.00 | 4,423 |
| 2026-06-12 | 1,516.00 | 1,645.00 | 1,500.00 | 1,515.00 | 1,515.00 | 5,511 |
| 2026-06-11 | 1,524.00 | 1,529.00 | 1,452.00 | 1,529.00 | 1,529.00 | 5,695 |
| 2026-06-10 | 1,568.00 | 1,568.00 | 1,491.00 | 1,542.00 | 1,542.00 | 1,194 |
| 2026-06-09 | 1,441.00 | 1,575.00 | 1,440.00 | 1,568.00 | 1,568.00 | 12,823 |
| 2026-06-08 | 1,575.00 | 1,575.00 | 1,441.00 | 1,441.00 | 1,441.00 | 42,874 |
| 2026-06-05 | 1,510.00 | 1,623.00 | 1,480.00 | 1,575.00 | 1,575.00 | 8,293 |
| 2026-06-04 | 1,599.00 | 1,623.00 | 1,448.00 | 1,510.00 | 1,510.00 | 36,164 |
| 2026-06-02 | 1,600.00 | 1,679.00 | 1,562.00 | 1,600.00 | 1,600.00 | 7,286 |
| 2026-06-01 | 1,573.00 | 1,616.00 | 1,572.00 | 1,600.00 | 1,600.00 | 15,883 |
| 2026-05-29 | 1,681.00 | 1,710.00 | 1,569.00 | 1,610.00 | 1,610.00 | 40,841 |
| 2026-05-28 | 1,729.00 | 1,729.00 | 1,646.00 | 1,695.00 | 1,695.00 | 11,528 |
| 2026-05-27 | 1,720.00 | 1,771.00 | 1,701.00 | 1,729.00 | 1,729.00 | 5,297 |
| 2026-05-26 | 1,771.00 | 1,771.00 | 1,710.00 | 1,735.00 | 1,735.00 | 2,336 |
| 2026-05-22 | 1,747.00 | 1,747.00 | 1,698.00 | 1,721.00 | 1,721.00 | 2,697 |
| 2026-05-21 | 1,702.00 | 1,803.00 | 1,686.00 | 1,723.00 | 1,723.00 | 8,583 |
| 2026-05-20 | 1,697.00 | 1,708.00 | 1,600.00 | 1,702.00 | 1,702.00 | 26,131 |
| 2026-05-19 | 1,738.00 | 1,738.00 | 1,630.00 | 1,698.00 | 1,698.00 | 6,305 |
| 2026-05-18 | 1,733.00 | 1,738.00 | 1,678.00 | 1,738.00 | 1,738.00 | 10,950 |
| 2026-05-15 | 1,839.00 | 1,839.00 | 1,683.00 | 1,733.00 | 1,733.00 | 9,845 |
| 2026-05-14 | 1,774.00 | 1,774.00 | 1,740.00 | 1,755.00 | 1,755.00 | 10,816 |
| 2026-05-13 | 1,793.00 | 1,793.00 | 1,756.00 | 1,774.00 | 1,774.00 | 10,599 |
| 2026-05-12 | 1,845.00 | 1,846.00 | 1,793.00 | 1,793.00 | 1,793.00 | 24,651 |
| 2026-05-11 | 1,918.00 | 1,929.00 | 1,850.00 | 1,859.00 | 1,859.00 | 15,431 |
| 2026-05-08 | 1,950.00 | 1,950.00 | 1,909.00 | 1,934.00 | 1,934.00 | 10,545 |
| 2026-05-07 | 1,983.00 | 1,983.00 | 1,936.00 | 1,955.00 | 1,955.00 | 20,477 |
| 2026-05-06 | 2,015.00 | 2,015.00 | 1,974.00 | 1,983.00 | 1,983.00 | 3,402 |
| 2026-05-04 | 2,080.00 | 2,080.00 | 1,988.00 | 2,010.00 | 2,010.00 | 4,333 |
| 2026-04-30 | 2,015.00 | 2,055.00 | 1,999.00 | 2,010.00 | 2,010.00 | 11,625 |
| 2026-04-29 | 2,000.00 | 2,060.00 | 1,985.00 | 1,999.00 | 1,999.00 | 15,005 |
| 2026-04-28 | 2,000.00 | 2,000.00 | 1,961.00 | 1,991.00 | 1,991.00 | 5,538 |
| 2026-04-27 | 1,998.00 | 2,010.00 | 1,970.00 | 1,983.00 | 1,983.00 | 13,406 |
| 2026-04-24 | 2,035.00 | 2,040.00 | 1,947.00 | 1,998.00 | 1,998.00 | 11,510 |
| 2026-04-23 | 2,005.00 | 2,005.00 | 1,989.00 | 1,997.00 | 1,997.00 | 4,332 |
| 2026-04-22 | 2,005.00 | 2,010.00 | 1,990.00 | 2,005.00 | 2,005.00 | 2,814 |
| 2026-04-21 | 1,997.00 | 2,030.00 | 1,990.00 | 2,005.00 | 2,005.00 | 5,945 |
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.