Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 288980.KQ stock page

Moadata Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-312,370.002,500.002,360.002,475.002,475.00586,945
2023-07-282,345.002,405.002,175.002,390.002,390.00371,809
2023-07-272,200.002,405.002,200.002,375.002,375.00623,136
2023-07-262,355.002,390.002,155.002,210.002,210.00873,161
2023-07-252,435.002,460.002,320.002,360.002,360.00650,268
2023-07-242,640.002,670.002,465.002,465.002,465.00908,069
2023-07-212,660.002,900.002,660.002,680.002,680.002,151,803
2023-07-202,610.002,680.002,605.002,625.002,625.00459,421
2023-07-192,680.002,700.002,605.002,620.002,620.00505,068
2023-07-182,780.002,800.002,675.002,680.002,680.00545,455
2023-07-172,790.002,800.002,730.002,780.002,780.00441,207
2023-07-142,845.002,890.002,760.002,785.002,785.00624,036
2023-07-132,805.002,905.002,785.002,860.002,860.001,158,545
2023-07-122,920.002,940.002,755.002,780.002,780.001,290,216
2023-07-113,185.003,320.002,915.002,915.002,915.007,554,925
2023-07-102,660.002,775.002,660.002,730.002,730.00944,567
2023-07-072,735.002,745.002,650.002,680.002,680.00405,827
2023-07-062,890.002,895.002,735.002,735.002,735.00552,301
2023-07-052,840.003,030.002,840.002,870.002,870.001,748,869
2023-07-042,880.002,920.002,825.002,835.002,835.00324,512
2023-07-032,835.002,905.002,835.002,885.002,885.00315,125
2023-06-302,835.002,850.002,790.002,840.002,840.00285,470
2023-06-292,905.002,925.002,825.002,835.002,835.00491,745
2023-06-282,925.002,965.002,880.002,910.002,910.00387,848
2023-06-272,875.002,940.002,875.002,925.002,925.00480,165
2023-06-263,020.003,020.002,900.002,940.002,940.00434,140
2023-06-233,075.003,155.002,990.003,020.003,020.00956,423
2023-06-222,950.003,065.002,935.003,000.003,000.00431,439
2023-06-213,080.003,100.002,985.003,000.003,000.00513,200
2023-06-203,100.003,235.003,045.003,080.003,080.00716,267
2023-06-193,185.003,205.003,095.003,125.003,125.00413,252
2023-06-163,155.003,275.003,155.003,195.003,195.00528,539
2023-06-153,195.003,315.003,120.003,145.003,145.00487,025
2023-06-143,350.003,355.003,190.003,210.003,210.00493,773
2023-06-133,225.003,360.003,225.003,315.003,315.00543,128
2023-06-123,310.003,310.003,205.003,220.003,220.00509,339
2023-06-093,310.003,360.003,290.003,310.003,310.00367,744
2023-06-083,390.003,405.003,280.003,290.003,290.00597,529
2023-06-073,405.003,500.003,395.003,410.003,410.00543,594
2023-06-053,505.003,540.003,410.003,435.003,435.00642,029
2023-06-023,420.003,500.003,325.003,500.003,500.00919,863
2023-06-013,465.003,495.003,385.003,400.003,400.00587,249
2023-05-313,515.003,545.003,440.003,480.003,480.00537,188
2023-05-303,530.003,600.003,510.003,515.003,515.00601,129
2023-05-263,505.003,690.003,445.003,480.003,480.001,303,792
2023-05-253,500.003,720.003,490.003,500.003,500.003,195,647
2023-05-243,445.003,540.003,420.003,430.003,430.00768,687
2023-05-233,515.003,670.003,505.003,520.003,520.001,562,197
2023-05-223,540.003,565.003,450.003,515.003,515.00825,752
2023-05-193,470.003,875.003,425.003,525.003,525.008,455,158
2023-05-183,300.003,455.003,295.003,415.003,415.001,116,268
2023-05-173,155.003,315.003,155.003,275.003,275.00884,831
2023-05-163,205.003,270.003,125.003,190.003,190.00577,929
2023-05-153,240.003,280.003,115.003,210.003,210.00918,709
2023-05-123,355.003,400.003,190.003,195.003,195.00876,398
2023-05-113,190.003,475.003,190.003,320.003,320.002,126,819
2023-05-103,230.003,355.003,190.003,190.003,190.00558,526
2023-05-093,345.003,370.003,195.003,260.003,260.00767,032
2023-05-083,355.003,625.003,335.003,345.003,345.002,773,579
2023-05-043,355.003,415.003,340.003,350.003,350.00464,065
← NewerPage 14 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.