Moda-InnoChips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 2,020.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 7,930 |
| 2026-01-19 | 2,035.00 | 2,035.00 | 1,976.00 | 1,982.00 | 1,982.00 | 18,140 |
| 2026-01-16 | 2,100.00 | 2,130.00 | 2,035.00 | 2,035.00 | 2,035.00 | 45,195 |
| 2026-01-15 | 2,100.00 | 2,130.00 | 1,990.00 | 2,100.00 | 2,100.00 | 41,936 |
| 2026-01-14 | 2,155.00 | 2,155.00 | 2,070.00 | 2,100.00 | 2,100.00 | 38,265 |
| 2026-01-13 | 2,170.00 | 2,170.00 | 2,060.00 | 2,100.00 | 2,100.00 | 79,421 |
| 2026-01-12 | 2,080.00 | 2,120.00 | 2,040.00 | 2,095.00 | 2,095.00 | 52,570 |
| 2026-01-09 | 2,185.00 | 2,185.00 | 2,050.00 | 2,090.00 | 2,090.00 | 77,695 |
| 2026-01-08 | 2,195.00 | 2,195.00 | 2,140.00 | 2,160.00 | 2,160.00 | 31,410 |
| 2026-01-07 | 2,175.00 | 2,210.00 | 2,145.00 | 2,170.00 | 2,170.00 | 60,074 |
| 2026-01-06 | 2,180.00 | 2,200.00 | 2,150.00 | 2,170.00 | 2,170.00 | 53,292 |
| 2026-01-05 | 2,210.00 | 2,230.00 | 2,115.00 | 2,190.00 | 2,190.00 | 55,049 |
| 2026-01-02 | 2,185.00 | 2,210.00 | 2,130.00 | 2,210.00 | 2,210.00 | 77,392 |
| 2025-12-30 | 2,150.00 | 2,215.00 | 2,120.00 | 2,185.00 | 2,185.00 | 49,396 |
| 2025-12-29 | 2,140.00 | 2,185.00 | 2,095.00 | 2,160.00 | 2,160.00 | 38,349 |
| 2025-12-26 | 2,160.00 | 2,180.00 | 2,095.00 | 2,150.00 | 2,150.00 | 76,439 |
| 2025-12-24 | 2,155.00 | 2,185.00 | 2,110.00 | 2,160.00 | 2,160.00 | 48,300 |
| 2025-12-23 | 2,155.00 | 2,205.00 | 2,115.00 | 2,165.00 | 2,165.00 | 55,607 |
| 2025-12-22 | 2,145.00 | 2,195.00 | 2,100.00 | 2,160.00 | 2,160.00 | 55,421 |
| 2025-12-19 | 2,075.00 | 2,135.00 | 2,070.00 | 2,130.00 | 2,130.00 | 35,343 |
| 2025-12-18 | 1,970.00 | 2,105.00 | 1,970.00 | 2,075.00 | 2,075.00 | 91,555 |
| 2025-12-17 | 1,986.00 | 2,070.00 | 1,963.00 | 2,015.00 | 2,015.00 | 63,402 |
| 2025-12-16 | 1,986.00 | 2,255.00 | 1,952.00 | 1,999.00 | 1,999.00 | 421,354 |
| 2025-12-15 | 1,990.00 | 2,020.00 | 1,965.00 | 1,986.00 | 1,986.00 | 90,871 |
| 2025-12-12 | 2,000.00 | 2,035.00 | 1,968.00 | 2,000.00 | 2,000.00 | 81,425 |
| 2025-12-11 | 1,886.00 | 2,065.00 | 1,885.00 | 1,999.00 | 1,999.00 | 214,973 |
| 2025-12-10 | 1,905.00 | 1,920.00 | 1,812.00 | 1,886.00 | 1,886.00 | 308,070 |
| 2025-12-09 | 1,749.00 | 2,265.00 | 1,699.00 | 1,942.00 | 1,942.00 | 1,961,507 |
| 2025-12-08 | 1,754.00 | 1,795.00 | 1,700.00 | 1,746.00 | 1,746.00 | 22,255 |
| 2025-12-05 | 1,773.00 | 1,773.00 | 1,752.00 | 1,754.00 | 1,754.00 | 14,466 |
| 2025-12-04 | 1,789.00 | 1,789.00 | 1,755.00 | 1,773.00 | 1,773.00 | 5,697 |
| 2025-12-03 | 1,777.00 | 1,785.00 | 1,761.00 | 1,770.00 | 1,770.00 | 17,419 |
| 2025-12-02 | 1,729.00 | 1,761.00 | 1,721.00 | 1,761.00 | 1,761.00 | 18,754 |
| 2025-12-01 | 1,720.00 | 1,725.00 | 1,704.00 | 1,721.00 | 1,721.00 | 1,756 |
| 2025-11-28 | 1,704.00 | 1,724.00 | 1,688.00 | 1,720.00 | 1,720.00 | 6,306 |
| 2025-11-27 | 1,664.00 | 1,710.00 | 1,650.00 | 1,704.00 | 1,704.00 | 24,509 |
| 2025-11-26 | 1,660.00 | 1,663.00 | 1,640.00 | 1,658.00 | 1,658.00 | 10,009 |
| 2025-11-25 | 1,670.00 | 1,674.00 | 1,660.00 | 1,660.00 | 1,660.00 | 4,129 |
| 2025-11-24 | 1,690.00 | 1,698.00 | 1,666.00 | 1,667.00 | 1,667.00 | 2,941 |
| 2025-11-21 | 1,655.00 | 1,687.00 | 1,650.00 | 1,684.00 | 1,684.00 | 11,663 |
| 2025-11-20 | 1,638.00 | 1,706.00 | 1,632.00 | 1,655.00 | 1,655.00 | 18,609 |
| 2025-11-19 | 1,647.00 | 1,647.00 | 1,619.00 | 1,638.00 | 1,638.00 | 12,001 |
| 2025-11-18 | 1,685.00 | 1,710.00 | 1,621.00 | 1,647.00 | 1,647.00 | 14,539 |
| 2025-11-17 | 1,665.00 | 1,685.00 | 1,661.00 | 1,683.00 | 1,683.00 | 16,085 |
| 2025-11-14 | 1,685.00 | 1,685.00 | 1,675.00 | 1,681.00 | 1,681.00 | 8,837 |
| 2025-11-13 | 1,685.00 | 1,686.00 | 1,670.00 | 1,685.00 | 1,685.00 | 3,985 |
| 2025-11-12 | 1,689.00 | 1,705.00 | 1,664.00 | 1,670.00 | 1,670.00 | 29,150 |
| 2025-11-11 | 1,697.00 | 1,700.00 | 1,673.00 | 1,673.00 | 1,673.00 | 21,314 |
| 2025-11-10 | 1,672.00 | 1,700.00 | 1,660.00 | 1,697.00 | 1,697.00 | 43,421 |
| 2025-11-07 | 1,680.00 | 1,680.00 | 1,667.00 | 1,672.00 | 1,672.00 | 8,043 |
| 2025-11-06 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | 20,079 |
| 2025-11-05 | 1,725.00 | 1,725.00 | 1,687.00 | 1,687.00 | 1,687.00 | 11,903 |
| 2025-11-04 | 1,709.00 | 1,728.00 | 1,709.00 | 1,725.00 | 1,725.00 | 9,389 |
| 2025-11-03 | 1,760.00 | 1,760.00 | 1,729.00 | 1,730.00 | 1,730.00 | 17,007 |
| 2025-10-31 | 1,810.00 | 1,813.00 | 1,760.00 | 1,760.00 | 1,760.00 | 52,408 |
| 2025-10-30 | 1,850.00 | 1,855.00 | 1,805.00 | 1,805.00 | 1,805.00 | 17,123 |
| 2025-10-29 | 1,840.00 | 1,845.00 | 1,837.00 | 1,837.00 | 1,837.00 | 8,690 |
| 2025-10-28 | 1,870.00 | 1,870.00 | 1,840.00 | 1,840.00 | 1,840.00 | 16,412 |
| 2025-10-27 | 1,945.00 | 1,945.00 | 1,852.00 | 1,870.00 | 1,870.00 | 39,744 |
| 2025-10-24 | 1,955.00 | 1,955.00 | 1,932.00 | 1,938.00 | 1,938.00 | 3,898 |
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.