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
2024-01-262,380.002,515.002,370.002,490.002,490.00457,937
2024-01-252,480.002,480.002,370.002,380.002,380.00410,171
2024-01-242,515.002,565.002,380.002,490.002,490.001,176,582
2024-01-232,520.002,565.002,460.002,515.002,515.00511,865
2024-01-222,580.002,580.002,495.002,520.002,520.00560,491
2024-01-192,480.002,535.002,450.002,510.002,510.00576,931
2024-01-182,320.002,485.002,300.002,415.002,415.00934,884
2024-01-172,450.002,505.002,315.002,325.002,325.00599,263
2024-01-162,495.002,515.002,420.002,440.002,440.00418,299
2024-01-152,480.002,520.002,440.002,505.002,505.00411,152
2024-01-122,515.002,540.002,450.002,485.002,485.00400,982
2024-01-112,550.002,605.002,515.002,525.002,525.00972,843
2024-01-102,590.002,645.002,505.002,545.002,545.00961,756
2024-01-092,670.002,685.002,555.002,590.002,590.002,535,788
2024-01-082,395.002,560.002,390.002,560.002,560.003,043,921
2024-01-052,305.002,415.002,290.002,370.002,370.00489,533
2024-01-042,370.002,370.002,280.002,300.002,300.00480,705
2024-01-032,430.002,435.002,375.002,375.002,375.00273,291
2024-01-022,410.002,440.002,405.002,430.002,430.00319,198
2023-12-282,405.002,415.002,365.002,405.002,405.00321,586
2023-12-272,360.002,405.002,340.002,400.002,400.00372,172
2023-12-262,375.002,380.002,340.002,360.002,360.00194,310
2023-12-222,390.002,390.002,360.002,370.002,370.00227,489
2023-12-212,400.002,400.002,370.002,375.002,375.00281,503
2023-12-202,385.002,435.002,355.002,405.002,405.00458,078
2023-12-192,370.002,420.002,365.002,375.002,375.00278,867
2023-12-182,420.002,425.002,350.002,365.002,365.00215,396
2023-12-152,330.002,400.002,330.002,340.002,340.00456,206
2023-12-142,395.002,440.002,325.002,330.002,330.00494,439
2023-12-132,395.002,460.002,385.002,385.002,385.00537,947
2023-12-122,445.002,445.002,390.002,395.002,395.00236,725
2023-12-112,370.002,460.002,370.002,430.002,430.00554,841
2023-12-082,350.002,410.002,345.002,370.002,370.00359,247
2023-12-072,355.002,400.002,315.002,330.002,330.00354,302
2023-12-062,315.002,400.002,270.002,330.002,330.00620,762
2023-12-052,365.002,425.002,300.002,330.002,330.00657,419
2023-12-042,465.002,490.002,345.002,365.002,365.00655,981
2023-12-012,470.002,555.002,445.002,460.002,460.00611,790
2023-11-302,445.002,510.002,430.002,445.002,445.00627,496
2023-11-292,505.002,505.002,425.002,435.002,435.00502,627
2023-11-282,520.002,550.002,460.002,485.002,485.00652,918
2023-11-272,625.002,665.002,515.002,520.002,520.00690,134
2023-11-242,630.002,695.002,615.002,620.002,620.00474,270
2023-11-232,655.002,715.002,615.002,615.002,615.00461,785
2023-11-222,650.002,750.002,645.002,650.002,650.00718,175
2023-11-212,750.002,780.002,680.002,700.002,700.001,399,959
2023-11-202,650.002,725.002,595.002,695.002,695.001,111,141
2023-11-172,675.002,675.002,560.002,645.002,645.00657,307
2023-11-162,645.002,675.002,600.002,660.002,660.00450,746
2023-11-152,670.002,710.002,610.002,630.002,630.001,313,506
2023-11-142,490.002,630.002,490.002,625.002,625.00902,694
2023-11-132,470.002,585.002,460.002,465.002,465.00803,021
2023-11-102,495.002,540.002,445.002,445.002,445.00610,819
2023-11-092,580.002,685.002,535.002,540.002,540.001,384,269
2023-11-082,675.002,820.002,600.002,610.002,610.002,492,489
2023-11-072,995.003,000.002,635.002,645.002,645.005,895,046
2023-11-062,645.002,680.002,560.002,680.002,680.001,506,050
2023-11-032,530.002,645.002,500.002,580.002,580.001,900,739
2023-11-022,390.002,505.002,390.002,475.002,475.00994,151
2023-11-012,370.002,435.002,335.002,345.002,345.00653,800
← NewerPage 12 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.