Moda-InnoChips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,395.00 | 4,635.00 | 4,390.00 | 4,590.00 | 4,590.00 | 402,071 |
| 2022-02-17 | 4,470.00 | 4,655.00 | 4,210.00 | 4,530.00 | 4,530.00 | 1,065,662 |
| 2022-02-16 | 4,315.00 | 4,495.00 | 4,300.00 | 4,460.00 | 4,460.00 | 917,069 |
| 2022-02-15 | 4,375.00 | 4,475.00 | 4,130.00 | 4,170.00 | 4,170.00 | 1,011,627 |
| 2022-02-14 | 4,515.00 | 4,625.00 | 4,295.00 | 4,325.00 | 4,325.00 | 954,481 |
| 2022-02-11 | 4,840.00 | 4,950.00 | 4,585.00 | 4,590.00 | 4,590.00 | 1,095,779 |
| 2022-02-10 | 5,060.00 | 5,170.00 | 4,965.00 | 4,985.00 | 4,985.00 | 1,589,408 |
| 2022-02-09 | 4,985.00 | 5,350.00 | 4,870.00 | 5,090.00 | 5,090.00 | 7,607,387 |
| 2022-02-08 | 5,020.00 | 5,170.00 | 4,750.00 | 4,805.00 | 4,805.00 | 2,899,751 |
| 2022-02-07 | 4,740.00 | 5,330.00 | 4,660.00 | 5,020.00 | 5,020.00 | 10,911,110 |
| 2022-02-04 | 4,250.00 | 5,170.00 | 4,220.00 | 4,740.00 | 4,740.00 | 9,813,341 |
| 2022-02-03 | 4,260.00 | 4,450.00 | 4,220.00 | 4,295.00 | 4,295.00 | 1,779,420 |
| 2022-01-28 | 4,025.00 | 4,260.00 | 3,910.00 | 4,190.00 | 4,190.00 | 2,605,781 |
| 2022-01-27 | 4,670.00 | 4,760.00 | 4,005.00 | 4,005.00 | 4,005.00 | 3,046,478 |
| 2022-01-26 | 4,810.00 | 4,925.00 | 4,670.00 | 4,745.00 | 4,745.00 | 2,577,069 |
| 2022-01-25 | 5,030.00 | 5,340.00 | 4,700.00 | 4,895.00 | 4,895.00 | 14,746,110 |
| 2022-01-24 | 4,930.00 | 5,110.00 | 4,600.00 | 4,810.00 | 4,810.00 | 10,509,550 |
| 2022-01-21 | 5,110.00 | 5,190.00 | 4,665.00 | 4,700.00 | 4,700.00 | 4,312,097 |
| 2022-01-20 | 4,650.00 | 5,450.00 | 4,590.00 | 5,190.00 | 5,190.00 | 23,690,070 |
| 2022-01-19 | 5,250.00 | 6,050.00 | 4,640.00 | 4,700.00 | 4,700.00 | 51,174,191 |
| 2022-01-18 | 4,840.00 | 4,845.00 | 4,645.00 | 4,790.00 | 4,790.00 | 2,982,558 |
| 2022-01-17 | 4,895.00 | 4,955.00 | 4,770.00 | 4,845.00 | 4,845.00 | 1,607,682 |
| 2022-01-14 | 5,070.00 | 5,120.00 | 4,840.00 | 4,920.00 | 4,920.00 | 2,270,340 |
| 2022-01-13 | 5,260.00 | 5,290.00 | 5,160.00 | 5,240.00 | 5,240.00 | 3,627,625 |
| 2022-01-12 | 4,890.00 | 5,790.00 | 4,625.00 | 5,240.00 | 5,240.00 | 34,488,422 |
| 2022-01-11 | 3,520.00 | 4,575.00 | 3,510.00 | 4,575.00 | 4,575.00 | 22,747,510 |
| 2022-01-10 | 3,625.00 | 3,635.00 | 3,495.00 | 3,520.00 | 3,520.00 | 375,755 |
| 2022-01-07 | 3,735.00 | 3,740.00 | 3,590.00 | 3,625.00 | 3,625.00 | 527,006 |
| 2022-01-06 | 3,705.00 | 3,830.00 | 3,560.00 | 3,690.00 | 3,690.00 | 1,237,420 |
| 2022-01-05 | 3,455.00 | 4,380.00 | 3,420.00 | 3,800.00 | 3,800.00 | 9,192,202 |
| 2022-01-04 | 3,415.00 | 3,475.00 | 3,405.00 | 3,455.00 | 3,455.00 | 25,812 |
| 2022-01-03 | 3,475.00 | 3,500.00 | 3,400.00 | 3,440.00 | 3,440.00 | 29,226 |
| 2021-12-30 | 3,360.00 | 3,480.00 | 3,360.00 | 3,475.00 | 3,475.00 | 32,476 |
| 2021-12-29 | 3,310.00 | 3,400.00 | 3,310.00 | 3,400.00 | 3,400.00 | 13,067 |
| 2021-12-28 | 3,340.00 | 3,385.00 | 3,295.00 | 3,350.00 | 3,350.00 | 56,554 |
| 2021-12-27 | 3,310.00 | 3,375.00 | 3,310.00 | 3,340.00 | 3,340.00 | 16,579 |
| 2021-12-24 | 3,320.00 | 3,395.00 | 3,315.00 | 3,345.00 | 3,345.00 | 27,738 |
| 2021-12-23 | 3,210.00 | 3,340.00 | 3,205.00 | 3,315.00 | 3,315.00 | 39,781 |
| 2021-12-22 | 3,235.00 | 3,275.00 | 3,180.00 | 3,240.00 | 3,240.00 | 55,293 |
| 2021-12-21 | 3,220.00 | 3,270.00 | 3,205.00 | 3,235.00 | 3,235.00 | 23,973 |
| 2021-12-20 | 3,315.00 | 3,315.00 | 3,240.00 | 3,255.00 | 3,255.00 | 18,119 |
| 2021-12-17 | 3,320.00 | 3,355.00 | 3,275.00 | 3,315.00 | 3,315.00 | 47,337 |
| 2021-12-16 | 3,360.00 | 3,385.00 | 3,330.00 | 3,355.00 | 3,355.00 | 17,683 |
| 2021-12-15 | 3,425.00 | 3,425.00 | 3,320.00 | 3,355.00 | 3,355.00 | 19,439 |
| 2021-12-14 | 3,390.00 | 3,445.00 | 3,350.00 | 3,425.00 | 3,425.00 | 27,225 |
| 2021-12-13 | 3,430.00 | 3,445.00 | 3,380.00 | 3,420.00 | 3,420.00 | 23,109 |
| 2021-12-10 | 3,490.00 | 3,490.00 | 3,340.00 | 3,425.00 | 3,425.00 | 29,065 |
| 2021-12-09 | 3,480.00 | 3,500.00 | 3,455.00 | 3,490.00 | 3,490.00 | 18,392 |
| 2021-12-08 | 3,555.00 | 3,555.00 | 3,480.00 | 3,490.00 | 3,490.00 | 24,365 |
| 2021-12-07 | 3,440.00 | 3,520.00 | 3,440.00 | 3,510.00 | 3,510.00 | 31,268 |
| 2021-12-06 | 3,405.00 | 3,485.00 | 3,385.00 | 3,440.00 | 3,440.00 | 27,853 |
| 2021-12-03 | 3,490.00 | 3,500.00 | 3,385.00 | 3,470.00 | 3,470.00 | 36,983 |
| 2021-12-02 | 3,310.00 | 3,435.00 | 3,290.00 | 3,430.00 | 3,430.00 | 53,104 |
| 2021-12-01 | 3,175.00 | 3,340.00 | 3,165.00 | 3,310.00 | 3,310.00 | 42,619 |
| 2021-11-30 | 3,445.00 | 3,465.00 | 3,160.00 | 3,235.00 | 3,235.00 | 137,961 |
| 2021-11-29 | 3,510.00 | 3,550.00 | 3,420.00 | 3,420.00 | 3,420.00 | 125,836 |
| 2021-11-26 | 3,830.00 | 3,860.00 | 3,570.00 | 3,610.00 | 3,610.00 | 198,329 |
| 2021-11-25 | 3,815.00 | 3,845.00 | 3,740.00 | 3,820.00 | 3,820.00 | 97,617 |
| 2021-11-24 | 3,780.00 | 3,850.00 | 3,780.00 | 3,825.00 | 3,825.00 | 101,769 |
| 2021-11-23 | 3,825.00 | 3,885.00 | 3,780.00 | 3,780.00 | 3,780.00 | 146,292 |
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.