Moda-InnoChips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,897.00 | 1,922.00 | 1,892.00 | 1,897.00 | 1,897.00 | 1,277 |
| 2024-10-25 | 1,920.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,910.00 | 3,593 |
| 2024-10-24 | 1,922.00 | 1,949.00 | 1,902.00 | 1,920.00 | 1,920.00 | 1,972 |
| 2024-10-23 | 1,925.00 | 1,937.00 | 1,880.00 | 1,914.00 | 1,914.00 | 7,454 |
| 2024-10-22 | 1,926.00 | 1,949.00 | 1,903.00 | 1,906.00 | 1,906.00 | 7,433 |
| 2024-10-21 | 1,923.00 | 1,933.00 | 1,910.00 | 1,926.00 | 1,926.00 | 7,237 |
| 2024-10-18 | 1,918.00 | 1,937.00 | 1,890.00 | 1,923.00 | 1,923.00 | 4,464 |
| 2024-10-17 | 1,896.00 | 1,937.00 | 1,896.00 | 1,918.00 | 1,918.00 | 1,781 |
| 2024-10-16 | 1,888.00 | 1,936.00 | 1,884.00 | 1,896.00 | 1,896.00 | 1,467 |
| 2024-10-15 | 1,891.00 | 1,907.00 | 1,880.00 | 1,887.00 | 1,887.00 | 3,860 |
| 2024-10-14 | 1,904.00 | 1,925.00 | 1,902.00 | 1,904.00 | 1,904.00 | 1,530 |
| 2024-10-11 | 1,901.00 | 1,933.00 | 1,809.00 | 1,903.00 | 1,903.00 | 8,743 |
| 2024-10-10 | 1,922.00 | 1,936.00 | 1,900.00 | 1,905.00 | 1,905.00 | 9,696 |
| 2024-10-08 | 1,905.00 | 1,925.00 | 1,900.00 | 1,922.00 | 1,922.00 | 9,301 |
| 2024-10-07 | 1,925.00 | 1,939.00 | 1,908.00 | 1,911.00 | 1,911.00 | 6,511 |
| 2024-10-04 | 1,908.00 | 1,923.00 | 1,901.00 | 1,908.00 | 1,908.00 | 1,614 |
| 2024-10-02 | 1,915.00 | 1,931.00 | 1,906.00 | 1,909.00 | 1,909.00 | 3,681 |
| 2024-09-30 | 1,917.00 | 1,979.00 | 1,906.00 | 1,925.00 | 1,925.00 | 21,254 |
| 2024-09-27 | 1,920.00 | 1,944.00 | 1,917.00 | 1,926.00 | 1,926.00 | 10,117 |
| 2024-09-26 | 1,923.00 | 1,952.00 | 1,908.00 | 1,920.00 | 1,920.00 | 3,658 |
| 2024-09-25 | 1,922.00 | 1,934.00 | 1,897.00 | 1,923.00 | 1,923.00 | 1,759 |
| 2024-09-24 | 1,902.00 | 1,949.00 | 1,900.00 | 1,910.00 | 1,910.00 | 3,667 |
| 2024-09-23 | 1,900.00 | 1,925.00 | 1,883.00 | 1,900.00 | 1,900.00 | 15,960 |
| 2024-09-20 | 1,910.00 | 1,962.00 | 1,892.00 | 1,892.00 | 1,892.00 | 5,726 |
| 2024-09-19 | 1,907.00 | 1,962.00 | 1,888.00 | 1,906.00 | 1,906.00 | 1,315 |
| 2024-09-13 | 1,935.00 | 1,939.00 | 1,880.00 | 1,905.00 | 1,905.00 | 2,206 |
| 2024-09-12 | 1,889.00 | 1,933.00 | 1,872.00 | 1,889.00 | 1,889.00 | 9,773 |
| 2024-09-11 | 1,889.00 | 1,916.00 | 1,870.00 | 1,870.00 | 1,870.00 | 14,722 |
| 2024-09-10 | 1,900.00 | 1,900.00 | 1,852.00 | 1,870.00 | 1,870.00 | 4,243 |
| 2024-09-09 | 1,881.00 | 1,905.00 | 1,850.00 | 1,876.00 | 1,876.00 | 6,688 |
| 2024-09-06 | 1,903.00 | 1,935.00 | 1,890.00 | 1,894.00 | 1,894.00 | 8,474 |
| 2024-09-05 | 1,874.00 | 1,930.00 | 1,873.00 | 1,907.00 | 1,907.00 | 6,977 |
| 2024-09-04 | 1,960.00 | 1,960.00 | 1,783.00 | 1,874.00 | 1,874.00 | 14,452 |
| 2024-09-03 | 1,885.00 | 1,956.00 | 1,879.00 | 1,925.00 | 1,925.00 | 16,136 |
| 2024-09-02 | 1,895.00 | 1,932.00 | 1,876.00 | 1,900.00 | 1,900.00 | 12,498 |
| 2024-08-30 | 1,842.00 | 1,979.00 | 1,842.00 | 1,875.00 | 1,875.00 | 43,556 |
| 2024-08-29 | 1,839.00 | 1,855.00 | 1,831.00 | 1,842.00 | 1,842.00 | 1,624 |
| 2024-08-28 | 1,864.00 | 1,900.00 | 1,839.00 | 1,839.00 | 1,839.00 | 58,312 |
| 2024-08-27 | 1,875.00 | 1,880.00 | 1,855.00 | 1,858.00 | 1,858.00 | 5,772 |
| 2024-08-26 | 1,889.00 | 1,889.00 | 1,868.00 | 1,879.00 | 1,879.00 | 2,686 |
| 2024-08-23 | 1,846.00 | 1,889.00 | 1,842.00 | 1,889.00 | 1,889.00 | 5,209 |
| 2024-08-22 | 1,835.00 | 1,928.00 | 1,833.00 | 1,865.00 | 1,865.00 | 8,604 |
| 2024-08-21 | 1,815.00 | 1,874.00 | 1,815.00 | 1,830.00 | 1,830.00 | 12,006 |
| 2024-08-20 | 1,815.00 | 1,978.00 | 1,805.00 | 1,818.00 | 1,818.00 | 62,209 |
| 2024-08-19 | 1,805.00 | 1,838.00 | 1,805.00 | 1,815.00 | 1,815.00 | 4,607 |
| 2024-08-16 | 1,788.00 | 1,856.00 | 1,780.00 | 1,819.00 | 1,819.00 | 14,119 |
| 2024-08-14 | 1,780.00 | 1,856.00 | 1,780.00 | 1,788.00 | 1,788.00 | 21,019 |
| 2024-08-13 | 1,736.00 | 1,987.00 | 1,736.00 | 1,779.00 | 1,779.00 | 168,984 |
| 2024-08-12 | 1,699.00 | 1,752.00 | 1,699.00 | 1,749.00 | 1,749.00 | 4,370 |
| 2024-08-09 | 1,670.00 | 1,749.00 | 1,670.00 | 1,699.00 | 1,699.00 | 13,032 |
| 2024-08-08 | 1,678.00 | 1,718.00 | 1,610.00 | 1,669.00 | 1,669.00 | 21,407 |
| 2024-08-07 | 1,675.00 | 1,749.00 | 1,650.00 | 1,691.00 | 1,691.00 | 18,121 |
| 2024-08-06 | 1,607.00 | 1,767.00 | 1,601.00 | 1,675.00 | 1,675.00 | 105,292 |
| 2024-08-05 | 1,805.00 | 1,830.00 | 1,656.00 | 1,758.00 | 1,758.00 | 35,269 |
| 2024-08-02 | 1,852.00 | 1,852.00 | 1,809.00 | 1,830.00 | 1,830.00 | 25,706 |
| 2024-08-01 | 1,840.00 | 1,865.00 | 1,832.00 | 1,844.00 | 1,844.00 | 11,490 |
| 2024-07-31 | 1,816.00 | 1,865.00 | 1,816.00 | 1,840.00 | 1,840.00 | 15,356 |
| 2024-07-30 | 1,840.00 | 1,872.00 | 1,818.00 | 1,820.00 | 1,820.00 | 24,078 |
| 2024-07-29 | 1,947.00 | 1,951.00 | 1,790.00 | 1,833.00 | 1,833.00 | 174,975 |
| 2024-07-26 | 1,950.00 | 2,000.00 | 1,941.00 | 1,968.00 | 1,968.00 | 7,400 |
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.