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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 288980.KQ stock page

Moadata Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-033,480.003,570.003,370.003,420.003,420.00618,819
2023-05-023,460.003,580.003,320.003,565.003,565.00790,371
2023-04-283,615.003,675.003,490.003,490.003,490.00836,026
2023-04-273,700.003,760.003,530.003,595.003,595.001,137,694
2023-04-263,630.003,895.003,615.003,725.003,725.001,714,256
2023-04-253,700.003,770.003,595.003,660.003,660.001,364,289
2023-04-243,800.003,950.003,690.003,715.003,715.001,522,974
2023-04-213,845.004,040.003,805.003,865.003,865.001,238,292
2023-04-204,015.004,040.003,850.003,875.003,875.001,470,209
2023-04-194,085.004,225.004,080.004,080.004,080.001,521,705
2023-04-184,310.004,310.004,075.004,080.004,080.001,680,285
2023-04-174,335.004,370.004,185.004,300.004,300.002,428,356
2023-04-144,040.004,680.004,030.004,305.004,305.0022,676,010
2023-04-133,955.004,045.003,865.004,010.004,010.001,141,481
2023-04-124,115.004,125.003,990.004,000.004,000.001,146,371
2023-04-114,065.004,090.003,940.004,090.004,090.001,343,506
2023-04-104,030.004,160.003,955.004,085.004,085.002,448,792
2023-04-074,260.004,340.004,075.004,080.004,080.002,611,400
2023-04-064,365.004,370.004,205.004,260.004,260.001,890,528
2023-04-054,430.004,450.004,335.004,375.004,375.001,536,739
2023-04-044,550.004,660.004,445.004,460.004,460.001,756,772
2023-04-034,425.004,650.004,425.004,530.004,530.002,238,743
2023-03-314,670.004,680.004,275.004,400.004,400.003,682,578
2023-03-304,920.004,930.004,680.004,690.004,690.003,468,288
2023-03-294,975.005,020.004,730.004,870.004,870.004,660,028
2023-03-285,320.005,530.005,060.005,080.005,080.006,970,314
2023-03-275,440.005,590.005,250.005,310.005,310.006,737,240
2023-03-245,190.005,630.005,110.005,570.005,570.0032,995,621
2023-03-235,020.005,260.004,970.005,110.005,110.005,783,739
2023-03-225,300.005,390.005,080.005,130.005,130.008,075,913
2023-03-215,030.005,250.004,980.005,130.005,130.007,260,502
2023-03-205,070.005,120.004,900.005,010.005,010.003,196,855
2023-03-174,930.005,130.004,850.005,070.005,070.006,933,816
2023-03-165,080.005,090.004,785.004,825.004,825.003,294,827
2023-03-155,150.005,180.005,050.005,070.005,070.004,268,240
2023-03-145,040.005,270.004,930.004,945.004,945.0010,973,090
2023-03-134,770.005,080.004,535.005,040.005,040.009,919,308
2023-03-105,010.005,120.004,790.004,805.004,805.004,191,356
2023-03-095,130.005,640.004,720.005,170.005,170.0021,642,811
2023-03-084,955.005,450.004,945.005,080.005,080.0011,076,650
2023-03-075,410.005,410.005,010.005,040.005,040.005,048,028
2023-03-065,390.005,450.005,160.005,360.005,360.009,051,452
2023-03-034,835.005,790.004,830.005,490.005,490.0069,375,797
2023-03-025,220.005,230.004,810.004,810.004,810.009,144,856
2023-02-285,100.005,340.004,995.005,220.005,220.0018,600,801
2023-02-274,510.005,420.004,435.005,210.005,210.0067,797,219
2023-02-244,400.004,875.004,350.004,430.004,430.0049,843,688
2023-02-234,120.004,260.004,090.004,240.004,240.009,478,826
2023-02-223,980.004,245.003,950.004,100.004,100.007,462,933
2023-02-213,895.004,330.003,890.004,095.004,095.0027,664,830
2023-02-203,760.003,810.003,720.003,760.003,760.002,057,186
2023-02-173,915.003,945.003,740.003,750.003,750.003,088,897
2023-02-164,020.004,080.003,850.003,990.003,990.003,801,104
2023-02-154,195.004,290.003,970.003,995.003,995.005,622,062
2023-02-144,080.004,335.004,080.004,090.004,090.009,306,052
2023-02-134,045.004,190.003,975.004,075.004,075.007,837,320
2023-02-104,240.004,280.003,940.004,015.004,015.006,719,571
2023-02-094,275.004,680.004,240.004,310.004,310.0023,534,029
2023-02-084,355.004,520.004,260.004,320.004,320.0022,681,230
2023-02-073,930.004,630.003,795.004,305.004,305.0062,312,953
← NewerPage 15 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.