Moadata Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 289.00 | 321.00 | 237.00 | 239.00 | 239.00 | 11,363,469 |
| 2026-10-15 | 297.00 | 358.00 | 257.00 | 281.00 | 281.00 | 20,182,670 |
| 2026-10-14 | 250.00 | 342.00 | 247.00 | 296.00 | 296.00 | 23,604,256 |
| 2026-10-13 | 230.00 | 287.00 | 225.00 | 267.00 | 267.00 | 18,225,451 |
| 2026-10-12 | 242.00 | 267.00 | 205.00 | 221.00 | 221.00 | 7,308,448 |
| 2026-10-08 | 211.00 | 263.00 | 210.00 | 263.00 | 263.00 | 3,242,496 |
| 2026-10-07 | 211.00 | 212.00 | 202.00 | 203.00 | 203.00 | 634,189 |
| 2026-10-06 | 215.00 | 220.00 | 200.00 | 211.00 | 211.00 | 927,995 |
| 2026-10-02 | 219.00 | 225.00 | 207.00 | 214.00 | 214.00 | 932,648 |
| 2026-10-01 | 208.00 | 246.00 | 200.00 | 222.00 | 222.00 | 4,113,368 |
| 2026-09-30 | 205.00 | 220.00 | 196.00 | 201.00 | 201.00 | 1,178,464 |
| 2026-09-29 | 213.00 | 213.00 | 192.00 | 205.00 | 205.00 | 1,274,699 |
| 2026-09-28 | 252.00 | 252.00 | 218.00 | 218.00 | 218.00 | 1,688,484 |
| 2026-09-23 | 253.00 | 262.00 | 240.00 | 246.00 | 246.00 | 1,070,945 |
| 2026-09-22 | 263.00 | 267.00 | 251.00 | 252.00 | 252.00 | 796,141 |
| 2026-09-21 | 273.00 | 286.00 | 260.00 | 263.00 | 263.00 | 1,346,128 |
| 2026-09-18 | 271.00 | 286.00 | 263.00 | 270.00 | 270.00 | 2,594,154 |
| 2026-09-17 | 295.00 | 295.00 | 263.00 | 270.00 | 270.00 | 1,223,100 |
| 2026-09-16 | 256.00 | 320.00 | 253.00 | 284.00 | 284.00 | 8,857,587 |
| 2026-09-15 | 292.00 | 292.00 | 250.00 | 252.00 | 252.00 | 1,225,922 |
| 2026-09-14 | 277.00 | 312.00 | 265.00 | 273.00 | 273.00 | 2,311,235 |
| 2026-09-11 | 300.00 | 310.00 | 280.00 | 284.00 | 284.00 | 1,037,030 |
| 2026-09-10 | 307.00 | 310.00 | 288.00 | 294.00 | 294.00 | 2,019,065 |
| 2026-09-09 | 333.00 | 333.00 | 303.00 | 312.00 | 312.00 | 3,062,348 |
| 2026-09-08 | 359.00 | 359.00 | 322.00 | 333.00 | 333.00 | 3,611,339 |
| 2026-09-07 | 319.00 | 365.00 | 312.00 | 338.00 | 338.00 | 12,295,701 |
| 2026-09-04 | 319.00 | 331.00 | 300.00 | 308.00 | 308.00 | 4,950,991 |
| 2026-09-03 | 282.00 | 365.00 | 270.00 | 322.00 | 322.00 | 15,876,185 |
| 2026-09-02 | 337.00 | 353.00 | 283.00 | 300.00 | 300.00 | 5,293,826 |
| 2026-09-01 | 338.00 | 374.00 | 325.00 | 332.00 | 332.00 | 11,124,963 |
| 2026-08-31 | 338.00 | 389.00 | 320.00 | 330.00 | 330.00 | 32,462,885 |
| 2026-08-28 | 274.00 | 312.00 | 265.00 | 312.00 | 312.00 | 24,907,084 |
| 2026-08-27 | 298.00 | 319.00 | 237.00 | 240.00 | 240.00 | 23,741,283 |
| 2026-08-26 | 213.00 | 271.00 | 213.00 | 271.00 | 271.00 | 14,449,978 |
| 2026-08-25 | 277.00 | 298.00 | 203.00 | 209.00 | 209.00 | 16,998,465 |
| 2026-08-24 | 311.00 | 338.00 | 277.00 | 277.00 | 277.00 | 32,747,955 |
| 2026-08-21 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 429,576 |
| 2026-08-20 | 775.00 | 781.00 | 563.00 | 563.00 | 563.00 | 2,431,709 |
| 2026-08-19 | 799.00 | 912.00 | 755.00 | 804.00 | 804.00 | 637,859 |
| 2026-08-18 | 823.00 | 859.00 | 755.00 | 819.00 | 819.00 | 261,334 |
| 2026-08-14 | 763.00 | 875.00 | 686.00 | 823.00 | 823.00 | 1,183,416 |
| 2026-08-13 | 720.00 | 739.00 | 702.00 | 716.00 | 716.00 | 215,757 |
| 2026-08-12 | 748.00 | 751.00 | 690.00 | 748.00 | 748.00 | 370,151 |
| 2026-08-11 | 683.00 | 759.00 | 661.00 | 752.00 | 752.00 | 471,563 |
| 2026-08-10 | 685.00 | 730.00 | 660.00 | 665.00 | 665.00 | 237,756 |
| 2026-08-07 | 690.00 | 702.00 | 677.00 | 685.00 | 685.00 | 40,171 |
| 2026-08-06 | 730.00 | 730.00 | 689.00 | 696.00 | 696.00 | 131,925 |
| 2026-08-05 | 708.00 | 755.00 | 690.00 | 728.00 | 728.00 | 173,477 |
| 2026-08-04 | 697.00 | 706.00 | 669.00 | 696.00 | 696.00 | 216,058 |
| 2026-08-03 | 671.00 | 708.00 | 669.00 | 675.00 | 675.00 | 263,102 |
| 2026-07-31 | 664.00 | 694.00 | 662.00 | 671.00 | 671.00 | 134,998 |
| 2026-07-30 | 685.00 | 735.00 | 659.00 | 670.00 | 670.00 | 124,207 |
| 2026-07-29 | 699.00 | 762.00 | 650.00 | 680.00 | 680.00 | 209,376 |
| 2026-07-28 | 742.00 | 780.00 | 717.00 | 739.00 | 739.00 | 124,001 |
| 2026-07-27 | 767.00 | 771.00 | 743.00 | 745.00 | 745.00 | 89,033 |
| 2026-07-24 | 794.00 | 794.00 | 745.00 | 767.00 | 767.00 | 295,580 |
| 2026-07-23 | 780.00 | 798.00 | 765.00 | 776.00 | 776.00 | 83,697 |
| 2026-07-22 | 786.00 | 800.00 | 751.00 | 780.00 | 780.00 | 100,679 |
| 2026-07-21 | 803.00 | 805.00 | 761.00 | 786.00 | 786.00 | 85,047 |
| 2026-07-20 | 860.00 | 863.00 | 771.00 | 802.00 | 802.00 | 294,313 |
Page 1 of 1 · 60 trading days
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.