Moadata Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3,980.00 | 4,135.00 | 3,890.00 | 3,945.00 | 3,945.00 | 16,395,471 |
| 2023-02-03 | 3,580.00 | 4,280.00 | 3,480.00 | 3,930.00 | 3,930.00 | 80,362,336 |
| 2023-02-02 | 3,110.00 | 3,420.00 | 3,075.00 | 3,415.00 | 3,415.00 | 27,905,320 |
| 2023-02-01 | 3,160.00 | 3,245.00 | 3,040.00 | 3,060.00 | 3,060.00 | 10,118,530 |
| 2023-01-31 | 3,150.00 | 3,155.00 | 3,030.00 | 3,100.00 | 3,100.00 | 4,965,782 |
| 2023-01-30 | 2,975.00 | 3,190.00 | 2,960.00 | 3,125.00 | 3,125.00 | 19,488,789 |
| 2023-01-27 | 3,035.00 | 3,085.00 | 2,935.00 | 2,945.00 | 2,945.00 | 8,213,584 |
| 2023-01-26 | 2,960.00 | 3,020.00 | 2,850.00 | 2,890.00 | 2,890.00 | 5,648,076 |
| 2023-01-25 | 2,780.00 | 2,960.00 | 2,775.00 | 2,925.00 | 2,925.00 | 6,363,166 |
| 2023-01-20 | 2,750.00 | 2,800.00 | 2,735.00 | 2,775.00 | 2,775.00 | 1,398,087 |
| 2023-01-19 | 2,845.00 | 2,880.00 | 2,760.00 | 2,770.00 | 2,770.00 | 2,381,467 |
| 2023-01-18 | 2,935.00 | 3,005.00 | 2,880.00 | 2,915.00 | 2,915.00 | 4,351,044 |
| 2023-01-17 | 3,005.00 | 3,115.00 | 2,930.00 | 2,960.00 | 2,960.00 | 10,827,320 |
| 2023-01-16 | 2,920.00 | 3,065.00 | 2,820.00 | 3,065.00 | 3,065.00 | 8,523,398 |
| 2023-01-13 | 2,940.00 | 3,020.00 | 2,875.00 | 2,935.00 | 2,935.00 | 11,336,450 |
| 2023-01-12 | 2,850.00 | 2,885.00 | 2,780.00 | 2,820.00 | 2,820.00 | 3,106,175 |
| 2023-01-11 | 2,920.00 | 2,935.00 | 2,835.00 | 2,860.00 | 2,860.00 | 3,200,203 |
| 2023-01-10 | 2,895.00 | 2,945.00 | 2,830.00 | 2,875.00 | 2,875.00 | 4,330,129 |
| 2023-01-09 | 3,025.00 | 3,065.00 | 2,875.00 | 2,920.00 | 2,920.00 | 14,001,110 |
| 2023-01-06 | 2,955.00 | 3,080.00 | 2,785.00 | 2,815.00 | 2,815.00 | 22,328,250 |
| 2023-01-05 | 2,575.00 | 2,990.00 | 2,565.00 | 2,760.00 | 2,760.00 | 51,119,262 |
| 2023-01-04 | 2,820.00 | 2,845.00 | 2,485.00 | 2,505.00 | 2,505.00 | 13,813,500 |
| 2023-01-03 | 2,305.00 | 2,390.00 | 2,200.00 | 2,390.00 | 2,390.00 | 2,346,747 |
| 2023-01-02 | 2,315.00 | 2,385.00 | 2,255.00 | 2,340.00 | 2,340.00 | 1,509,306 |
| 2022-12-29 | 2,425.00 | 2,475.00 | 2,295.00 | 2,310.00 | 2,310.00 | 1,946,303 |
| 2022-12-28 | 2,570.00 | 2,620.00 | 2,460.00 | 2,475.00 | 2,475.00 | 5,392,272 |
| 2022-12-27 | 2,420.00 | 2,520.00 | 2,420.00 | 2,475.00 | 2,475.00 | 3,468,549 |
| 2022-12-26 | 2,615.00 | 2,650.00 | 2,400.00 | 2,430.00 | 2,430.00 | 3,909,902 |
| 2022-12-23 | 2,620.00 | 2,920.00 | 2,615.00 | 2,660.00 | 2,660.00 | 27,422,869 |
| 2022-12-22 | 2,580.00 | 2,660.00 | 2,540.00 | 2,570.00 | 2,570.00 | 2,456,885 |
| 2022-12-21 | 2,590.00 | 2,630.00 | 2,535.00 | 2,565.00 | 2,565.00 | 1,680,933 |
| 2022-12-20 | 2,690.00 | 2,745.00 | 2,550.00 | 2,585.00 | 2,585.00 | 2,035,608 |
| 2022-12-19 | 2,665.00 | 2,830.00 | 2,665.00 | 2,690.00 | 2,690.00 | 2,657,563 |
| 2022-12-16 | 2,710.00 | 2,770.00 | 2,670.00 | 2,680.00 | 2,680.00 | 1,793,729 |
| 2022-12-15 | 2,850.00 | 2,920.00 | 2,725.00 | 2,760.00 | 2,760.00 | 2,699,891 |
| 2022-12-14 | 2,860.00 | 2,985.00 | 2,860.00 | 2,865.00 | 2,865.00 | 4,239,184 |
| 2022-12-13 | 2,850.00 | 3,120.00 | 2,815.00 | 2,865.00 | 2,865.00 | 10,570,590 |
| 2022-12-12 | 3,180.00 | 3,180.00 | 2,840.00 | 2,850.00 | 2,850.00 | 6,545,975 |
| 2022-12-09 | 3,385.00 | 3,475.00 | 3,140.00 | 3,180.00 | 3,180.00 | 8,942,973 |
| 2022-12-08 | 3,370.00 | 3,645.00 | 3,285.00 | 3,345.00 | 3,345.00 | 29,685,740 |
| 2022-12-07 | 3,500.00 | 3,605.00 | 3,255.00 | 3,285.00 | 3,285.00 | 14,443,620 |
| 2022-12-06 | 3,285.00 | 3,750.00 | 3,250.00 | 3,455.00 | 3,455.00 | 47,587,422 |
| 2022-12-05 | 3,065.00 | 3,530.00 | 3,040.00 | 3,330.00 | 3,330.00 | 46,981,980 |
| 2022-12-02 | 3,230.00 | 3,260.00 | 3,005.00 | 3,030.00 | 3,030.00 | 6,188,446 |
| 2022-12-01 | 3,220.00 | 3,420.00 | 3,155.00 | 3,185.00 | 3,185.00 | 14,851,750 |
| 2022-11-30 | 3,165.00 | 3,380.00 | 3,070.00 | 3,205.00 | 3,205.00 | 20,411,480 |
| 2022-11-29 | 3,080.00 | 3,295.00 | 2,990.00 | 3,145.00 | 3,145.00 | 16,888,990 |
| 2022-11-28 | 2,780.00 | 3,345.00 | 2,735.00 | 3,110.00 | 3,110.00 | 59,572,578 |
| 2022-11-25 | 2,805.00 | 2,915.00 | 2,750.00 | 2,750.00 | 2,750.00 | 5,011,131 |
| 2022-11-24 | 2,855.00 | 2,920.00 | 2,745.00 | 2,830.00 | 2,830.00 | 4,348,904 |
| 2022-11-23 | 2,935.00 | 3,080.00 | 2,830.00 | 2,855.00 | 2,855.00 | 13,747,450 |
| 2022-11-22 | 2,820.00 | 3,265.00 | 2,785.00 | 2,845.00 | 2,845.00 | 38,611,199 |
| 2022-11-21 | 3,030.00 | 3,030.00 | 2,845.00 | 2,845.00 | 2,845.00 | 9,295,594 |
| 2022-11-18 | 2,760.00 | 3,430.00 | 2,680.00 | 3,080.00 | 3,080.00 | 99,243,891 |
| 2022-11-17 | 2,765.00 | 2,810.00 | 2,635.00 | 2,785.00 | 2,785.00 | 40,354,180 |
| 2022-11-16 | 2,135.00 | 2,670.00 | 2,105.00 | 2,670.00 | 2,670.00 | 59,044,859 |
| 2022-11-15 | 2,080.00 | 2,100.00 | 2,025.00 | 2,055.00 | 2,055.00 | 1,875,599 |
| 2022-11-14 | 2,020.00 | 2,170.00 | 2,015.00 | 2,090.00 | 2,090.00 | 5,086,671 |
| 2022-11-11 | 2,080.00 | 2,125.00 | 2,020.00 | 2,035.00 | 2,035.00 | 2,160,353 |
| 2022-11-10 | 2,085.00 | 2,115.00 | 2,025.00 | 2,030.00 | 2,030.00 | 2,045,160 |
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.