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
2025-07-232,360.002,360.002,305.002,350.002,350.001,030
2025-07-222,350.002,350.002,335.002,340.002,340.002,154
2025-07-212,355.002,370.002,345.002,350.002,350.001,807
2025-07-182,360.002,370.002,335.002,355.002,355.006,281
2025-07-172,365.002,365.002,320.002,340.002,340.002,736
2025-07-162,335.002,345.002,300.002,340.002,340.003,632
2025-07-152,310.002,320.002,310.002,320.002,320.001,752
2025-07-142,335.002,340.002,270.002,335.002,335.009,486
2025-07-112,350.002,350.002,290.002,335.002,335.0010,379
2025-07-102,365.002,370.002,330.002,340.002,340.004,853
2025-07-092,335.002,380.002,310.002,340.002,340.006,733
2025-07-082,295.002,365.002,295.002,335.002,335.003,467
2025-07-072,320.002,320.002,285.002,320.002,320.004,760
2025-07-042,325.002,365.002,315.002,320.002,320.0024,560
2025-07-032,295.002,350.002,245.002,325.002,325.0013,991
2025-07-022,360.002,365.002,265.002,300.002,300.004,626
2025-07-012,250.002,390.002,230.002,325.002,325.0011,677
2025-06-302,325.002,325.002,210.002,235.002,235.0025,095
2025-06-272,320.002,320.002,265.002,320.002,320.005,966
2025-06-262,320.002,340.002,270.002,330.002,330.0014,941
2025-06-252,350.002,355.002,320.002,320.002,320.0016,051
2025-06-242,390.002,390.002,320.002,355.002,355.0014,783
2025-06-232,340.002,390.002,300.002,355.002,355.006,565
2025-06-202,355.002,355.002,300.002,340.002,340.006,619
2025-06-192,350.002,390.002,265.002,325.002,325.0016,558
2025-06-182,280.002,320.002,255.002,290.002,290.0013,528
2025-06-172,325.002,390.002,270.002,300.002,300.0025,231
2025-06-162,305.002,345.002,290.002,325.002,325.006,016
2025-06-132,330.002,330.002,295.002,305.002,305.002,990
2025-06-122,345.002,345.002,290.002,330.002,330.002,905
2025-06-112,310.002,350.002,285.002,345.002,345.005,500
2025-06-102,340.002,360.002,270.002,305.002,305.0049,765
2025-06-092,340.002,370.002,315.002,340.002,340.006,238
2025-06-052,360.002,360.002,280.002,340.002,340.006,040
2025-06-042,285.002,355.002,260.002,320.002,320.0014,264
2025-06-022,315.002,315.002,240.002,290.002,290.005,246
2025-05-302,305.002,375.002,260.002,275.002,275.006,480
2025-05-292,310.002,310.002,270.002,305.002,305.001,588
2025-05-282,390.002,390.002,260.002,310.002,310.003,011
2025-05-272,255.002,340.002,255.002,255.002,255.004,440
2025-05-262,280.002,305.002,255.002,260.002,260.004,666
2025-05-232,285.002,295.002,255.002,280.002,280.003,159
2025-05-222,260.002,285.002,240.002,285.002,285.005,867
2025-05-212,330.002,330.002,250.002,280.002,280.0034,732
2025-05-202,390.002,390.002,255.002,330.002,330.003,265
2025-05-192,315.002,315.002,270.002,270.002,270.00942
2025-05-162,295.002,340.002,280.002,300.002,300.003,685
2025-05-152,375.002,390.002,290.002,290.002,290.0011,576
2025-05-142,345.002,380.002,305.002,370.002,370.003,771
2025-05-132,305.002,340.002,300.002,340.002,340.002,175
2025-05-122,300.002,340.002,250.002,260.002,260.004,085
2025-05-092,330.002,400.002,300.002,300.002,300.003,841
2025-05-082,325.002,390.002,235.002,355.002,355.006,463
2025-05-072,295.002,305.002,245.002,290.002,290.005,422
2025-05-022,335.002,360.002,285.002,305.002,305.009,364
2025-04-302,265.002,375.002,240.002,375.002,375.0027,599
2025-04-292,275.002,275.002,240.002,265.002,265.001,456
2025-04-282,205.002,290.002,180.002,275.002,275.001,394
2025-04-252,250.002,250.002,205.002,205.002,205.003,656
2025-04-242,300.002,300.002,220.002,250.002,250.001,608
← NewerPage 6 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.