Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 288980.KQ stock page

Moadata Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-252,695.002,705.002,600.002,600.002,600.001,624,564
2024-04-242,630.002,725.002,585.002,705.002,705.002,562,105
2024-04-232,550.002,645.002,550.002,595.002,595.001,322,556
2024-04-222,530.002,600.002,500.002,545.002,545.00914,168
2024-04-192,600.002,620.002,435.002,535.002,535.001,126,120
2024-04-182,505.002,665.002,475.002,640.002,640.001,661,860
2024-04-172,500.002,615.002,495.002,525.002,525.001,063,279
2024-04-162,650.002,745.002,525.002,525.002,525.004,849,401
2024-04-152,530.002,590.002,400.002,555.002,555.001,930,285
2024-04-122,600.002,780.002,555.002,590.002,590.007,317,463
2024-04-112,425.002,590.002,380.002,540.002,540.002,643,137
2024-04-092,450.002,550.002,425.002,470.002,470.002,146,216
2024-04-082,570.002,600.002,450.002,450.002,450.001,445,447
2024-04-052,645.002,660.002,530.002,570.002,570.002,319,474
2024-04-042,745.002,845.002,690.002,750.002,750.003,703,899
2024-04-032,935.003,080.002,820.002,835.002,835.0012,967,100
2024-04-022,875.003,265.002,810.002,870.002,870.0049,231,527
2024-04-012,290.002,815.002,285.002,800.002,800.0038,794,488
2024-03-292,225.002,280.002,215.002,225.002,225.00393,302
2024-03-282,230.002,265.002,205.002,225.002,225.00336,109
2024-03-272,265.002,265.002,220.002,225.002,225.00170,476
2024-03-262,330.002,400.002,240.002,240.002,240.00515,008
2024-03-252,280.002,285.002,220.002,255.002,255.00376,087
2024-03-222,265.002,280.002,235.002,250.002,250.00219,813
2024-03-212,305.002,320.002,275.002,275.002,275.00204,486
2024-03-202,335.002,335.002,290.002,290.002,290.00429,773
2024-03-192,250.002,380.002,215.002,380.002,380.001,390,511
2024-03-182,235.002,310.002,230.002,245.002,245.00387,190
2024-03-152,265.002,290.002,215.002,235.002,235.00174,047
2024-03-142,305.002,305.002,235.002,285.002,285.00205,958
2024-03-132,225.002,340.002,215.002,260.002,260.00645,115
2024-03-122,200.002,235.002,195.002,225.002,225.00167,839
2024-03-112,180.002,300.002,145.002,185.002,185.00485,565
2024-03-082,170.002,380.002,165.002,185.002,185.00995,573
2024-03-072,185.002,215.002,155.002,170.002,170.00180,070
2024-03-062,175.002,200.002,150.002,185.002,185.00153,655
2024-03-052,250.002,250.002,150.002,175.002,175.00223,232
2024-03-042,150.002,235.002,140.002,235.002,235.00357,234
2024-02-292,210.002,235.002,155.002,160.002,160.00333,464
2024-02-282,225.002,250.002,210.002,210.002,210.00193,411
2024-02-272,310.002,325.002,220.002,220.002,220.00528,416
2024-02-262,325.002,330.002,300.002,315.002,315.00232,971
2024-02-232,345.002,345.002,320.002,325.002,325.00248,393
2024-02-222,385.002,385.002,325.002,350.002,350.00265,618
2024-02-212,360.002,375.002,325.002,340.002,340.00332,953
2024-02-202,400.002,400.002,350.002,355.002,355.00228,120
2024-02-192,455.002,465.002,390.002,390.002,390.00306,009
2024-02-162,420.002,435.002,400.002,420.002,420.00279,862
2024-02-152,400.002,420.002,375.002,410.002,410.00376,398
2024-02-142,365.002,385.002,335.002,380.002,380.00233,938
2024-02-132,360.002,390.002,345.002,380.002,380.00301,157
2024-02-082,330.002,365.002,325.002,330.002,330.00237,781
2024-02-072,315.002,410.002,315.002,330.002,330.00620,735
2024-02-062,370.002,385.002,315.002,345.002,345.00584,886
2024-02-052,445.002,445.002,380.002,385.002,385.00507,267
2024-02-022,470.002,510.002,400.002,445.002,445.00826,877
2024-02-012,545.002,715.002,455.002,470.002,470.008,384,270
2024-01-312,475.002,500.002,375.002,445.002,445.001,562,754
2024-01-302,405.002,640.002,350.002,505.002,505.004,197,870
2024-01-292,505.002,525.002,375.002,385.002,385.00614,605
← NewerPage 11 of 19 · 1,125 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.