Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 080420.KQ stock page

Moda-InnoChips Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-231,955.001,960.001,936.001,955.001,955.006,940
2025-10-221,944.001,960.001,944.001,955.001,955.002,186
2025-10-211,962.001,962.001,938.001,942.001,942.005,074
2025-10-201,965.001,965.001,940.001,940.001,940.004,900
2025-10-171,964.001,968.001,951.001,963.001,963.001,850
2025-10-161,946.001,960.001,946.001,960.001,960.005,607
2025-10-151,949.001,970.001,944.001,952.001,952.006,267
2025-10-141,980.001,980.001,949.001,949.001,949.0020,224
2025-10-131,970.002,000.001,959.001,980.001,980.006,340
2025-10-101,992.002,045.001,964.001,970.001,970.0022,260
2025-10-022,005.002,090.001,984.001,993.001,993.0013,791
2025-10-011,992.002,050.001,980.001,987.001,987.004,899
2025-09-302,095.002,095.001,977.001,992.001,992.0012,216
2025-09-292,050.002,070.001,986.002,010.002,010.0017,122
2025-09-262,080.002,100.002,040.002,050.002,050.0010,017
2025-09-252,100.002,115.002,085.002,090.002,090.003,146
2025-09-242,095.002,175.002,095.002,100.002,100.007,314
2025-09-232,095.002,140.002,095.002,095.002,095.0011,350
2025-09-222,155.002,160.002,120.002,130.002,130.0026,620
2025-09-192,170.002,175.002,150.002,155.002,155.005,077
2025-09-182,140.002,190.002,130.002,160.002,160.007,126
2025-09-172,140.002,160.002,140.002,145.002,145.006,630
2025-09-162,160.002,255.002,135.002,140.002,140.0026,279
2025-09-152,225.002,265.002,160.002,160.002,160.0012,716
2025-09-122,160.002,225.002,155.002,185.002,185.008,827
2025-09-112,170.002,175.002,135.002,170.002,170.008,486
2025-09-102,175.002,210.002,150.002,160.002,160.0051,862
2025-09-092,165.002,225.002,155.002,175.002,175.0016,125
2025-09-082,200.002,200.002,155.002,165.002,165.0010,470
2025-09-052,160.002,300.002,115.002,175.002,175.0024,804
2025-09-042,255.002,255.002,160.002,160.002,160.007,423
2025-09-032,260.002,260.002,230.002,250.002,250.003,088
2025-09-022,275.002,275.002,240.002,250.002,250.003,907
2025-09-012,275.002,285.002,255.002,265.002,265.001,054
2025-08-292,275.002,300.002,255.002,275.002,275.001,995
2025-08-282,300.002,300.002,250.002,275.002,275.001,474
2025-08-272,290.002,360.002,265.002,275.002,275.004,549
2025-08-262,310.002,310.002,265.002,290.002,290.001,432
2025-08-252,275.002,295.002,260.002,290.002,290.002,446
2025-08-222,260.002,300.002,230.002,270.002,270.002,495
2025-08-212,260.002,320.002,250.002,260.002,260.005,666
2025-08-202,255.002,390.002,200.002,255.002,255.0015,879
2025-08-192,230.002,250.002,230.002,250.002,250.002,126
2025-08-182,300.002,370.002,235.002,250.002,250.0012,351
2025-08-142,330.002,330.002,290.002,315.002,315.002,154
2025-08-132,290.002,325.002,280.002,320.002,320.009,108
2025-08-122,305.002,305.002,275.002,290.002,290.001,971
2025-08-112,315.002,320.002,275.002,290.002,290.002,893
2025-08-082,280.002,305.002,275.002,280.002,280.001,244
2025-08-072,280.002,305.002,245.002,305.002,305.0014,966
2025-08-062,290.002,310.002,280.002,290.002,290.002,736
2025-08-052,350.002,350.002,285.002,290.002,290.003,180
2025-08-042,300.002,330.002,300.002,305.002,305.002,666
2025-08-012,330.002,330.002,285.002,285.002,285.006,198
2025-07-312,330.002,330.002,295.002,330.002,330.001,685
2025-07-302,315.002,355.002,305.002,320.002,320.002,297
2025-07-292,320.002,320.002,295.002,320.002,320.001,047
2025-07-282,345.002,360.002,290.002,320.002,320.004,414
2025-07-252,345.002,370.002,320.002,350.002,350.005,783
2025-07-242,350.002,355.002,315.002,350.002,350.006,301
← NewerPage 5 of 21 · 1,223 trading daysOlder →

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.