Moda-InnoChips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,010.00 | 2,010.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,646 |
| 2025-01-22 | 2,040.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,010.00 | 7,735 |
| 2025-01-21 | 2,060.00 | 2,060.00 | 2,035.00 | 2,040.00 | 2,040.00 | 13,545 |
| 2025-01-20 | 2,030.00 | 2,065.00 | 2,030.00 | 2,055.00 | 2,055.00 | 14,648 |
| 2025-01-17 | 2,045.00 | 2,050.00 | 2,025.00 | 2,050.00 | 2,050.00 | 14,232 |
| 2025-01-16 | 2,090.00 | 2,090.00 | 2,020.00 | 2,045.00 | 2,045.00 | 12,231 |
| 2025-01-15 | 2,045.00 | 2,055.00 | 2,035.00 | 2,045.00 | 2,045.00 | 9,664 |
| 2025-01-14 | 2,045.00 | 2,050.00 | 2,020.00 | 2,040.00 | 2,040.00 | 26,773 |
| 2025-01-13 | 2,030.00 | 2,050.00 | 2,020.00 | 2,045.00 | 2,045.00 | 8,344 |
| 2025-01-10 | 2,040.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 13,997 |
| 2025-01-09 | 2,025.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 12,381 |
| 2025-01-08 | 2,020.00 | 2,025.00 | 2,000.00 | 2,025.00 | 2,025.00 | 35,165 |
| 2025-01-07 | 2,015.00 | 2,030.00 | 1,998.00 | 2,020.00 | 2,020.00 | 21,789 |
| 2025-01-06 | 1,991.00 | 2,015.00 | 1,990.00 | 2,005.00 | 2,005.00 | 37,949 |
| 2025-01-03 | 2,040.00 | 2,040.00 | 1,989.00 | 1,994.00 | 1,994.00 | 64,352 |
| 2025-01-02 | 2,030.00 | 2,040.00 | 2,005.00 | 2,030.00 | 2,030.00 | 30,186 |
| 2024-12-30 | 1,998.00 | 2,025.00 | 1,979.00 | 2,025.00 | 2,025.00 | 14,513 |
| 2024-12-27 | 2,010.00 | 2,020.00 | 1,997.00 | 2,010.00 | 2,010.00 | 47,702 |
| 2024-12-26 | 2,020.00 | 2,040.00 | 1,996.00 | 2,010.00 | 2,010.00 | 26,746 |
| 2024-12-24 | 1,999.00 | 2,030.00 | 1,999.00 | 2,005.00 | 2,005.00 | 25,399 |
| 2024-12-23 | 2,000.00 | 2,025.00 | 1,944.00 | 2,015.00 | 2,015.00 | 17,848 |
| 2024-12-20 | 1,998.00 | 2,015.00 | 1,973.00 | 1,973.00 | 1,973.00 | 42,561 |
| 2024-12-19 | 2,015.00 | 2,025.00 | 1,980.00 | 1,980.00 | 1,980.00 | 43,011 |
| 2024-12-18 | 2,030.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 24,771 |
| 2024-12-17 | 2,025.00 | 2,035.00 | 1,996.00 | 2,025.00 | 2,025.00 | 24,642 |
| 2024-12-16 | 2,025.00 | 2,030.00 | 1,992.00 | 2,010.00 | 2,010.00 | 5,816 |
| 2024-12-13 | 1,970.00 | 2,025.00 | 1,911.00 | 2,010.00 | 2,010.00 | 38,672 |
| 2024-12-12 | 1,825.00 | 1,940.00 | 1,820.00 | 1,926.00 | 1,926.00 | 35,461 |
| 2024-12-11 | 1,722.00 | 1,828.00 | 1,722.00 | 1,805.00 | 1,805.00 | 22,815 |
| 2024-12-10 | 1,645.00 | 1,728.00 | 1,645.00 | 1,722.00 | 1,722.00 | 12,347 |
| 2024-12-09 | 1,743.00 | 1,743.00 | 1,616.00 | 1,645.00 | 1,645.00 | 57,406 |
| 2024-12-06 | 1,765.00 | 1,765.00 | 1,710.00 | 1,725.00 | 1,725.00 | 13,748 |
| 2024-12-05 | 1,744.00 | 1,762.00 | 1,728.00 | 1,743.00 | 1,743.00 | 11,368 |
| 2024-12-04 | 1,776.00 | 1,792.00 | 1,744.00 | 1,744.00 | 1,744.00 | 20,863 |
| 2024-12-03 | 1,802.00 | 1,802.00 | 1,781.00 | 1,781.00 | 1,781.00 | 2,437 |
| 2024-12-02 | 1,838.00 | 1,838.00 | 1,777.00 | 1,802.00 | 1,802.00 | 4,771 |
| 2024-11-29 | 1,839.00 | 1,840.00 | 1,793.00 | 1,810.00 | 1,810.00 | 10,091 |
| 2024-11-28 | 1,820.00 | 1,820.00 | 1,788.00 | 1,818.00 | 1,818.00 | 1,128 |
| 2024-11-27 | 1,820.00 | 1,820.00 | 1,757.00 | 1,804.00 | 1,804.00 | 5,412 |
| 2024-11-26 | 1,816.00 | 1,829.00 | 1,755.00 | 1,757.00 | 1,757.00 | 4,186 |
| 2024-11-25 | 1,816.00 | 1,816.00 | 1,772.00 | 1,781.00 | 1,781.00 | 3,285 |
| 2024-11-22 | 1,810.00 | 1,812.00 | 1,780.00 | 1,786.00 | 1,786.00 | 4,412 |
| 2024-11-21 | 1,859.00 | 1,859.00 | 1,779.00 | 1,779.00 | 1,779.00 | 2,569 |
| 2024-11-20 | 1,838.00 | 1,838.00 | 1,793.00 | 1,821.00 | 1,821.00 | 1,237 |
| 2024-11-19 | 1,822.00 | 1,822.00 | 1,800.00 | 1,801.00 | 1,801.00 | 3,825 |
| 2024-11-18 | 1,820.00 | 1,820.00 | 1,780.00 | 1,803.00 | 1,803.00 | 3,974 |
| 2024-11-15 | 1,820.00 | 1,847.00 | 1,683.00 | 1,750.00 | 1,750.00 | 5,957 |
| 2024-11-14 | 1,834.00 | 1,933.00 | 1,785.00 | 1,785.00 | 1,785.00 | 12,336 |
| 2024-11-13 | 1,861.00 | 1,877.00 | 1,834.00 | 1,834.00 | 1,834.00 | 4,988 |
| 2024-11-12 | 1,912.00 | 1,912.00 | 1,862.00 | 1,862.00 | 1,862.00 | 8,775 |
| 2024-11-11 | 1,916.00 | 1,946.00 | 1,887.00 | 1,904.00 | 1,904.00 | 3,024 |
| 2024-11-08 | 1,923.00 | 1,935.00 | 1,912.00 | 1,929.00 | 1,929.00 | 2,055 |
| 2024-11-07 | 1,908.00 | 1,939.00 | 1,908.00 | 1,915.00 | 1,915.00 | 1,958 |
| 2024-11-06 | 1,921.00 | 1,947.00 | 1,907.00 | 1,928.00 | 1,928.00 | 469 |
| 2024-11-05 | 1,904.00 | 1,937.00 | 1,892.00 | 1,915.00 | 1,915.00 | 800 |
| 2024-11-04 | 1,880.00 | 1,909.00 | 1,876.00 | 1,891.00 | 1,891.00 | 1,501 |
| 2024-11-01 | 1,891.00 | 1,897.00 | 1,857.00 | 1,887.00 | 1,887.00 | 2,557 |
| 2024-10-31 | 1,897.00 | 1,938.00 | 1,874.00 | 1,879.00 | 1,879.00 | 2,663 |
| 2024-10-30 | 1,896.00 | 1,901.00 | 1,881.00 | 1,893.00 | 1,893.00 | 445 |
| 2024-10-29 | 1,901.00 | 1,916.00 | 1,880.00 | 1,896.00 | 1,896.00 | 3,283 |
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.