Moadata Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,781.00 | 1,835.00 | 1,778.00 | 1,803.00 | 1,803.00 | 142,913 |
| 2024-07-23 | 1,780.00 | 1,813.00 | 1,779.00 | 1,798.00 | 1,798.00 | 138,113 |
| 2024-07-22 | 1,820.00 | 1,848.00 | 1,780.00 | 1,789.00 | 1,789.00 | 169,683 |
| 2024-07-19 | 1,842.00 | 1,849.00 | 1,816.00 | 1,834.00 | 1,834.00 | 170,687 |
| 2024-07-18 | 1,856.00 | 1,857.00 | 1,813.00 | 1,846.00 | 1,846.00 | 197,357 |
| 2024-07-17 | 1,895.00 | 1,923.00 | 1,816.00 | 1,856.00 | 1,856.00 | 153,152 |
| 2024-07-16 | 1,910.00 | 1,929.00 | 1,865.00 | 1,903.00 | 1,903.00 | 189,236 |
| 2024-07-15 | 1,915.00 | 1,930.00 | 1,895.00 | 1,930.00 | 1,930.00 | 136,444 |
| 2024-07-12 | 1,935.00 | 1,940.00 | 1,911.00 | 1,915.00 | 1,915.00 | 117,594 |
| 2024-07-11 | 1,923.00 | 1,965.00 | 1,923.00 | 1,935.00 | 1,935.00 | 194,336 |
| 2024-07-10 | 1,932.00 | 1,933.00 | 1,903.00 | 1,921.00 | 1,921.00 | 130,961 |
| 2024-07-09 | 1,910.00 | 1,936.00 | 1,910.00 | 1,923.00 | 1,923.00 | 131,701 |
| 2024-07-08 | 1,877.00 | 1,930.00 | 1,877.00 | 1,927.00 | 1,927.00 | 153,281 |
| 2024-07-05 | 1,887.00 | 1,924.00 | 1,877.00 | 1,877.00 | 1,877.00 | 226,182 |
| 2024-07-04 | 1,907.00 | 1,937.00 | 1,889.00 | 1,893.00 | 1,893.00 | 247,769 |
| 2024-07-03 | 1,939.00 | 1,968.00 | 1,901.00 | 1,909.00 | 1,909.00 | 247,295 |
| 2024-07-02 | 2,040.00 | 2,055.00 | 1,938.00 | 1,942.00 | 1,942.00 | 475,743 |
| 2024-07-01 | 2,080.00 | 2,085.00 | 2,000.00 | 2,040.00 | 2,040.00 | 234,394 |
| 2024-06-28 | 2,130.00 | 2,140.00 | 2,070.00 | 2,085.00 | 2,085.00 | 359,458 |
| 2024-06-27 | 2,180.00 | 2,180.00 | 2,140.00 | 2,140.00 | 2,140.00 | 162,670 |
| 2024-06-26 | 2,160.00 | 2,210.00 | 2,150.00 | 2,165.00 | 2,165.00 | 160,082 |
| 2024-06-25 | 2,160.00 | 2,230.00 | 2,160.00 | 2,170.00 | 2,170.00 | 218,405 |
| 2024-06-24 | 2,210.00 | 2,215.00 | 2,150.00 | 2,160.00 | 2,160.00 | 222,866 |
| 2024-06-21 | 2,230.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 149,593 |
| 2024-06-20 | 2,285.00 | 2,290.00 | 2,230.00 | 2,230.00 | 2,230.00 | 260,132 |
| 2024-06-19 | 2,270.00 | 2,280.00 | 2,200.00 | 2,275.00 | 2,275.00 | 506,593 |
| 2024-06-18 | 2,255.00 | 2,275.00 | 2,225.00 | 2,235.00 | 2,235.00 | 234,868 |
| 2024-06-17 | 2,250.00 | 2,285.00 | 2,250.00 | 2,265.00 | 2,265.00 | 141,287 |
| 2024-06-14 | 2,290.00 | 2,320.00 | 2,260.00 | 2,270.00 | 2,270.00 | 284,684 |
| 2024-06-13 | 2,350.00 | 2,350.00 | 2,290.00 | 2,290.00 | 2,290.00 | 338,900 |
| 2024-06-12 | 2,325.00 | 2,555.00 | 2,290.00 | 2,320.00 | 2,320.00 | 3,384,219 |
| 2024-06-11 | 2,245.00 | 2,290.00 | 2,230.00 | 2,245.00 | 2,245.00 | 535,011 |
| 2024-06-10 | 2,265.00 | 2,265.00 | 2,230.00 | 2,230.00 | 2,230.00 | 266,690 |
| 2024-06-07 | 2,240.00 | 2,290.00 | 2,220.00 | 2,290.00 | 2,290.00 | 595,922 |
| 2024-06-05 | 2,260.00 | 2,275.00 | 2,225.00 | 2,245.00 | 2,245.00 | 287,457 |
| 2024-06-04 | 2,330.00 | 2,330.00 | 2,255.00 | 2,270.00 | 2,270.00 | 463,613 |
| 2024-06-03 | 2,315.00 | 2,360.00 | 2,310.00 | 2,310.00 | 2,310.00 | 174,691 |
| 2024-05-31 | 2,345.00 | 2,360.00 | 2,310.00 | 2,310.00 | 2,310.00 | 251,700 |
| 2024-05-30 | 2,375.00 | 2,380.00 | 2,310.00 | 2,350.00 | 2,350.00 | 274,539 |
| 2024-05-29 | 2,375.00 | 2,410.00 | 2,355.00 | 2,375.00 | 2,375.00 | 352,724 |
| 2024-05-28 | 2,340.00 | 2,385.00 | 2,330.00 | 2,365.00 | 2,365.00 | 401,623 |
| 2024-05-27 | 2,395.00 | 2,395.00 | 2,325.00 | 2,345.00 | 2,345.00 | 472,025 |
| 2024-05-24 | 2,340.00 | 2,410.00 | 2,300.00 | 2,410.00 | 2,410.00 | 740,586 |
| 2024-05-23 | 2,325.00 | 2,355.00 | 2,300.00 | 2,335.00 | 2,335.00 | 327,856 |
| 2024-05-22 | 2,370.00 | 2,385.00 | 2,325.00 | 2,335.00 | 2,335.00 | 353,271 |
| 2024-05-21 | 2,405.00 | 2,430.00 | 2,355.00 | 2,370.00 | 2,370.00 | 514,698 |
| 2024-05-20 | 2,465.00 | 2,495.00 | 2,390.00 | 2,405.00 | 2,405.00 | 639,269 |
| 2024-05-17 | 2,495.00 | 2,510.00 | 2,455.00 | 2,475.00 | 2,475.00 | 329,115 |
| 2024-05-16 | 2,590.00 | 2,590.00 | 2,500.00 | 2,505.00 | 2,505.00 | 483,518 |
| 2024-05-14 | 2,475.00 | 2,580.00 | 2,475.00 | 2,535.00 | 2,535.00 | 764,310 |
| 2024-05-13 | 2,480.00 | 2,650.00 | 2,415.00 | 2,490.00 | 2,490.00 | 2,488,917 |
| 2024-05-10 | 2,495.00 | 2,510.00 | 2,440.00 | 2,450.00 | 2,450.00 | 709,534 |
| 2024-05-09 | 2,555.00 | 2,600.00 | 2,480.00 | 2,495.00 | 2,495.00 | 609,990 |
| 2024-05-08 | 2,570.00 | 2,615.00 | 2,530.00 | 2,550.00 | 2,550.00 | 1,042,797 |
| 2024-05-07 | 2,560.00 | 2,605.00 | 2,550.00 | 2,565.00 | 2,565.00 | 650,771 |
| 2024-05-03 | 2,610.00 | 2,610.00 | 2,540.00 | 2,560.00 | 2,560.00 | 588,837 |
| 2024-05-02 | 2,690.00 | 2,695.00 | 2,510.00 | 2,585.00 | 2,585.00 | 826,938 |
| 2024-04-30 | 2,740.00 | 2,740.00 | 2,640.00 | 2,665.00 | 2,665.00 | 1,058,447 |
| 2024-04-29 | 2,760.00 | 2,790.00 | 2,725.00 | 2,740.00 | 2,740.00 | 1,859,003 |
| 2024-04-26 | 2,640.00 | 2,795.00 | 2,625.00 | 2,755.00 | 2,755.00 | 4,712,340 |
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.