Moda-InnoChips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,015.00 | 2,015.00 | 1,992.00 | 1,993.00 | 1,993.00 | 5,426 |
| 2026-04-17 | 2,005.00 | 2,030.00 | 1,998.00 | 2,015.00 | 2,015.00 | 15,125 |
| 2026-04-16 | 1,997.00 | 2,030.00 | 1,989.00 | 2,005.00 | 2,005.00 | 8,333 |
| 2026-04-15 | 1,969.00 | 2,000.00 | 1,969.00 | 1,994.00 | 1,994.00 | 5,184 |
| 2026-04-14 | 1,984.00 | 1,998.00 | 1,969.00 | 1,970.00 | 1,970.00 | 4,975 |
| 2026-04-13 | 1,999.00 | 1,999.00 | 1,950.00 | 1,971.00 | 1,971.00 | 5,293 |
| 2026-04-10 | 2,005.00 | 2,005.00 | 1,956.00 | 1,971.00 | 1,971.00 | 4,786 |
| 2026-04-09 | 1,985.00 | 1,985.00 | 1,947.00 | 1,966.00 | 1,966.00 | 3,884 |
| 2026-04-08 | 1,999.00 | 1,999.00 | 1,963.00 | 1,986.00 | 1,986.00 | 1,578 |
| 2026-04-07 | 2,010.00 | 2,010.00 | 1,950.00 | 1,974.00 | 1,974.00 | 4,919 |
| 2026-04-06 | 1,989.00 | 1,989.00 | 1,947.00 | 1,977.00 | 1,977.00 | 443 |
| 2026-04-03 | 1,965.00 | 1,987.00 | 1,947.00 | 1,978.00 | 1,978.00 | 924 |
| 2026-04-02 | 1,988.00 | 1,991.00 | 1,941.00 | 1,965.00 | 1,965.00 | 4,141 |
| 2026-04-01 | 1,979.00 | 2,015.00 | 1,914.00 | 1,988.00 | 1,988.00 | 12,004 |
| 2026-03-31 | 2,010.00 | 2,015.00 | 1,878.00 | 1,914.00 | 1,914.00 | 89,262 |
| 2026-03-30 | 2,020.00 | 2,020.00 | 1,991.00 | 2,010.00 | 2,010.00 | 5,354 |
| 2026-03-27 | 2,090.00 | 2,180.00 | 2,000.00 | 2,000.00 | 2,000.00 | 52,044 |
| 2026-03-26 | 2,050.00 | 2,085.00 | 2,020.00 | 2,085.00 | 2,085.00 | 2,190 |
| 2026-03-25 | 2,050.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 10,321 |
| 2026-03-24 | 2,070.00 | 2,110.00 | 2,010.00 | 2,050.00 | 2,050.00 | 10,061 |
| 2026-03-23 | 2,150.00 | 2,170.00 | 2,030.00 | 2,060.00 | 2,060.00 | 12,547 |
| 2026-03-20 | 2,065.00 | 2,185.00 | 2,045.00 | 2,165.00 | 2,165.00 | 25,781 |
| 2026-03-19 | 2,100.00 | 2,140.00 | 2,015.00 | 2,080.00 | 2,080.00 | 27,130 |
| 2026-03-18 | 2,135.00 | 2,150.00 | 2,085.00 | 2,115.00 | 2,115.00 | 8,400 |
| 2026-03-17 | 2,110.00 | 2,150.00 | 2,095.00 | 2,145.00 | 2,145.00 | 8,066 |
| 2026-03-16 | 2,115.00 | 2,130.00 | 2,085.00 | 2,115.00 | 2,115.00 | 9,347 |
| 2026-03-13 | 2,140.00 | 2,155.00 | 2,115.00 | 2,130.00 | 2,130.00 | 8,028 |
| 2026-03-12 | 2,135.00 | 2,170.00 | 2,100.00 | 2,165.00 | 2,165.00 | 14,211 |
| 2026-03-11 | 2,260.00 | 2,260.00 | 2,105.00 | 2,135.00 | 2,135.00 | 35,381 |
| 2026-03-10 | 1,975.00 | 2,280.00 | 1,970.00 | 2,200.00 | 2,200.00 | 353,806 |
| 2026-03-09 | 1,996.00 | 2,005.00 | 1,885.00 | 1,885.00 | 1,885.00 | 87,032 |
| 2026-03-06 | 1,975.00 | 2,045.00 | 1,945.00 | 2,025.00 | 2,025.00 | 11,610 |
| 2026-03-05 | 1,837.00 | 2,010.00 | 1,837.00 | 1,976.00 | 1,976.00 | 13,227 |
| 2026-03-04 | 1,964.00 | 1,964.00 | 1,800.00 | 1,810.00 | 1,810.00 | 36,214 |
| 2026-03-03 | 2,010.00 | 2,030.00 | 1,961.00 | 1,970.00 | 1,970.00 | 20,815 |
| 2026-02-27 | 2,040.00 | 2,040.00 | 1,990.00 | 2,010.00 | 2,010.00 | 27,467 |
| 2026-02-26 | 2,095.00 | 2,105.00 | 2,030.00 | 2,050.00 | 2,050.00 | 23,426 |
| 2026-02-25 | 2,145.00 | 2,145.00 | 2,095.00 | 2,095.00 | 2,095.00 | 33,384 |
| 2026-02-24 | 2,065.00 | 2,145.00 | 2,000.00 | 2,135.00 | 2,135.00 | 42,060 |
| 2026-02-23 | 2,090.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | 126,637 |
| 2026-02-20 | 2,020.00 | 2,380.00 | 1,996.00 | 2,100.00 | 2,100.00 | 630,095 |
| 2026-02-19 | 1,997.00 | 2,310.00 | 1,994.00 | 2,030.00 | 2,030.00 | 315,236 |
| 2026-02-13 | 1,951.00 | 1,997.00 | 1,942.00 | 1,997.00 | 1,997.00 | 12,688 |
| 2026-02-12 | 1,948.00 | 1,987.00 | 1,936.00 | 1,951.00 | 1,951.00 | 7,999 |
| 2026-02-11 | 1,966.00 | 1,968.00 | 1,921.00 | 1,955.00 | 1,955.00 | 17,309 |
| 2026-02-10 | 2,000.00 | 2,000.00 | 1,939.00 | 1,966.00 | 1,966.00 | 10,081 |
| 2026-02-09 | 1,942.00 | 1,977.00 | 1,934.00 | 1,935.00 | 1,935.00 | 8,047 |
| 2026-02-06 | 1,930.00 | 1,971.00 | 1,868.00 | 1,942.00 | 1,942.00 | 22,798 |
| 2026-02-05 | 1,976.00 | 1,976.00 | 1,928.00 | 1,952.00 | 1,952.00 | 17,056 |
| 2026-02-04 | 1,956.00 | 1,970.00 | 1,928.00 | 1,958.00 | 1,958.00 | 23,827 |
| 2026-02-03 | 1,976.00 | 1,976.00 | 1,880.00 | 1,972.00 | 1,972.00 | 18,141 |
| 2026-02-02 | 2,015.00 | 2,015.00 | 1,890.00 | 1,906.00 | 1,906.00 | 32,723 |
| 2026-01-30 | 1,959.00 | 1,990.00 | 1,932.00 | 1,940.00 | 1,940.00 | 23,037 |
| 2026-01-29 | 2,020.00 | 2,020.00 | 1,950.00 | 1,974.00 | 1,974.00 | 25,471 |
| 2026-01-28 | 1,970.00 | 2,070.00 | 1,970.00 | 2,020.00 | 2,020.00 | 44,001 |
| 2026-01-27 | 1,954.00 | 1,992.00 | 1,940.00 | 1,978.00 | 1,978.00 | 15,130 |
| 2026-01-26 | 1,961.00 | 1,967.00 | 1,940.00 | 1,965.00 | 1,965.00 | 23,245 |
| 2026-01-23 | 1,970.00 | 1,999.00 | 1,940.00 | 1,940.00 | 1,940.00 | 24,608 |
| 2026-01-22 | 2,065.00 | 2,065.00 | 1,939.00 | 1,955.00 | 1,955.00 | 43,487 |
| 2026-01-21 | 2,100.00 | 2,100.00 | 1,949.00 | 2,065.00 | 2,065.00 | 23,810 |
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.