Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 080420.KQ stock page

Moda-InnoChips Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-242,300.002,300.002,220.002,250.002,250.001,608
2025-04-232,250.002,280.002,205.002,255.002,255.002,336
2025-04-222,290.002,290.002,235.002,250.002,250.002,274
2025-04-212,240.002,320.002,220.002,290.002,290.004,784
2025-04-182,180.002,235.002,125.002,220.002,220.008,276
2025-04-172,210.002,255.002,160.002,160.002,160.004,574
2025-04-162,320.002,320.002,170.002,210.002,210.002,884
2025-04-152,165.002,240.002,150.002,200.002,200.002,560
2025-04-142,055.002,230.002,055.002,155.002,155.005,928
2025-04-112,070.002,195.002,005.002,050.002,050.006,340
2025-04-102,120.002,125.002,050.002,090.002,090.003,361
2025-04-092,150.002,150.002,020.002,070.002,070.003,182
2025-04-082,200.002,200.002,070.002,070.002,070.0011,162
2025-04-072,210.002,240.001,990.002,200.002,200.008,654
2025-04-042,180.002,215.002,150.002,210.002,210.005,139
2025-04-032,250.002,260.002,180.002,180.002,180.001,968
2025-04-022,260.002,290.002,200.002,260.002,260.0020,317
2025-04-012,255.002,260.002,235.002,255.002,255.0015,898
2025-03-312,240.002,240.002,160.002,225.002,225.0029,275
2025-03-282,295.002,295.002,240.002,240.002,240.0031,565
2025-03-272,280.002,295.002,250.002,275.002,275.0013,806
2025-03-262,300.002,305.002,210.002,285.002,285.0013,836
2025-03-252,290.002,300.002,275.002,295.002,295.0013,513
2025-03-242,280.002,305.002,250.002,290.002,290.0013,503
2025-03-212,280.002,300.002,250.002,280.002,280.0030,865
2025-03-202,300.002,305.002,275.002,300.002,300.0014,353
2025-03-192,320.002,340.002,195.002,300.002,300.0034,524
2025-03-182,335.002,335.002,270.002,305.002,305.0014,027
2025-03-172,330.002,345.002,300.002,300.002,300.0023,427
2025-03-142,295.002,340.002,290.002,330.002,330.0030,519
2025-03-132,335.002,345.002,305.002,315.002,315.0017,519
2025-03-122,335.002,335.002,240.002,335.002,335.0024,825
2025-03-112,320.002,385.002,315.002,335.002,335.0037,404
2025-03-102,355.002,395.002,200.002,395.002,395.0042,519
2025-03-072,345.002,360.002,320.002,355.002,355.0029,453
2025-03-062,390.002,390.002,310.002,355.002,355.009,375
2025-03-052,340.002,365.002,295.002,365.002,365.0034,228
2025-03-042,300.002,325.002,270.002,325.002,325.0035,841
2025-02-282,300.002,315.002,260.002,295.002,295.0017,383
2025-02-272,355.002,355.002,285.002,325.002,325.0048,828
2025-02-262,380.002,380.002,280.002,345.002,345.0032,258
2025-02-252,245.002,305.002,220.002,300.002,300.0026,032
2025-02-242,215.002,255.002,195.002,250.002,250.0014,915
2025-02-212,240.002,460.002,180.002,205.002,205.00305,257
2025-02-202,245.002,245.002,175.002,240.002,240.0023,938
2025-02-192,205.002,250.002,185.002,240.002,240.0029,084
2025-02-182,210.002,250.002,205.002,215.002,215.0031,501
2025-02-172,200.002,235.002,150.002,235.002,235.0075,620
2025-02-142,060.002,150.002,055.002,150.002,150.00140,885
2025-02-131,959.002,040.001,940.001,983.001,983.007,876
2025-02-121,961.001,961.001,941.001,959.001,959.002,404
2025-02-111,993.001,995.001,957.001,960.001,960.004,409
2025-02-101,964.002,005.001,964.001,992.001,992.002,210
2025-02-071,982.001,998.001,962.001,964.001,964.003,842
2025-02-062,005.002,010.001,961.001,962.001,962.003,252
2025-02-051,970.002,000.001,965.001,986.001,986.00754
2025-02-041,992.002,005.001,970.001,970.001,970.002,693
2025-02-031,999.001,999.001,913.001,973.001,973.006,281
2025-01-312,010.002,010.001,988.001,999.001,999.001,231
2025-01-242,005.002,010.001,998.002,000.002,000.003,083
← NewerPage 7 of 21 · 1,227 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.