Moda-InnoChips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,875.00 | 3,920.00 | 3,815.00 | 3,855.00 | 3,855.00 | 144,817 |
| 2021-11-19 | 3,980.00 | 4,030.00 | 3,830.00 | 3,875.00 | 3,875.00 | 435,142 |
| 2021-11-18 | 3,795.00 | 4,050.00 | 3,795.00 | 4,050.00 | 4,050.00 | 947,163 |
| 2021-11-17 | 3,810.00 | 3,835.00 | 3,740.00 | 3,795.00 | 3,795.00 | 50,953 |
| 2021-11-16 | 3,750.00 | 3,850.00 | 3,725.00 | 3,795.00 | 3,795.00 | 97,197 |
| 2021-11-15 | 3,850.00 | 3,850.00 | 3,705.00 | 3,750.00 | 3,750.00 | 126,836 |
| 2021-11-12 | 3,720.00 | 3,820.00 | 3,690.00 | 3,820.00 | 3,820.00 | 130,553 |
| 2021-11-11 | 3,660.00 | 3,730.00 | 3,645.00 | 3,715.00 | 3,715.00 | 60,041 |
| 2021-11-10 | 3,765.00 | 3,800.00 | 3,655.00 | 3,725.00 | 3,725.00 | 51,051 |
| 2021-11-09 | 3,800.00 | 3,825.00 | 3,715.00 | 3,765.00 | 3,765.00 | 61,539 |
| 2021-11-08 | 3,750.00 | 3,800.00 | 3,620.00 | 3,750.00 | 3,750.00 | 63,210 |
| 2021-11-05 | 3,720.00 | 3,790.00 | 3,605.00 | 3,725.00 | 3,725.00 | 74,396 |
| 2021-11-04 | 3,700.00 | 3,710.00 | 3,645.00 | 3,700.00 | 3,700.00 | 37,352 |
| 2021-11-03 | 3,750.00 | 3,755.00 | 3,615.00 | 3,695.00 | 3,695.00 | 89,764 |
| 2021-11-02 | 3,730.00 | 3,790.00 | 3,715.00 | 3,750.00 | 3,750.00 | 23,747 |
| 2021-11-01 | 3,715.00 | 3,790.00 | 3,715.00 | 3,730.00 | 3,730.00 | 21,309 |
| 2021-10-29 | 3,785.00 | 3,815.00 | 3,735.00 | 3,755.00 | 3,755.00 | 45,341 |
| 2021-10-28 | 3,785.00 | 3,825.00 | 3,740.00 | 3,785.00 | 3,785.00 | 51,411 |
| 2021-10-27 | 3,825.00 | 3,850.00 | 3,755.00 | 3,775.00 | 3,775.00 | 54,970 |
| 2021-10-26 | 3,680.00 | 3,830.00 | 3,675.00 | 3,825.00 | 3,825.00 | 78,600 |
| 2021-10-25 | 3,715.00 | 3,735.00 | 3,650.00 | 3,695.00 | 3,695.00 | 56,194 |
| 2021-10-22 | 3,740.00 | 3,785.00 | 3,725.00 | 3,730.00 | 3,730.00 | 81,727 |
| 2021-10-21 | 3,805.00 | 3,810.00 | 3,735.00 | 3,745.00 | 3,745.00 | 131,416 |
| 2021-10-20 | 3,895.00 | 4,100.00 | 3,805.00 | 3,805.00 | 3,805.00 | 685,058 |
| 2021-10-19 | 3,840.00 | 4,030.00 | 3,775.00 | 3,835.00 | 3,835.00 | 615,305 |
| 2021-10-18 | 3,650.00 | 3,845.00 | 3,645.00 | 3,800.00 | 3,800.00 | 71,550 |
| 2021-10-15 | 3,650.00 | 3,790.00 | 3,635.00 | 3,670.00 | 3,670.00 | 47,379 |
| 2021-10-14 | 3,515.00 | 3,750.00 | 3,515.00 | 3,650.00 | 3,650.00 | 45,834 |
← NewerPage 21 of 21 · 1,228 trading days
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.