Moadata Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 2,210.00 | 2,255.00 | 2,110.00 | 2,115.00 | 2,115.00 | 4,564,030 |
| 2022-11-08 | 2,180.00 | 2,365.00 | 2,160.00 | 2,210.00 | 2,210.00 | 23,269,170 |
| 2022-11-07 | 2,050.00 | 2,225.00 | 2,005.00 | 2,150.00 | 2,150.00 | 16,008,140 |
| 2022-11-04 | 2,000.00 | 2,140.00 | 1,990.00 | 2,040.00 | 2,040.00 | 6,352,763 |
| 2022-11-03 | 1,985.00 | 2,140.00 | 1,950.00 | 2,030.00 | 2,030.00 | 6,460,429 |
| 2022-11-02 | 2,080.00 | 2,125.00 | 2,020.00 | 2,035.00 | 2,035.00 | 4,412,948 |
| 2022-11-01 | 2,130.00 | 2,240.00 | 2,065.00 | 2,100.00 | 2,100.00 | 12,408,720 |
| 2022-10-31 | 2,075.00 | 2,375.00 | 2,045.00 | 2,130.00 | 2,130.00 | 52,166,527 |
| 2022-10-28 | 1,795.00 | 2,270.00 | 1,780.00 | 2,030.00 | 2,030.00 | 65,645,359 |
| 2022-10-27 | 1,825.00 | 1,855.00 | 1,740.00 | 1,830.00 | 1,830.00 | 4,714,818 |
| 2022-10-26 | 1,950.00 | 1,955.00 | 1,805.00 | 1,850.00 | 1,850.00 | 9,137,206 |
| 2022-10-25 | 1,520.00 | 1,975.00 | 1,520.00 | 1,935.00 | 1,935.00 | 50,586,719 |
| 2022-10-24 | 1,560.00 | 1,655.00 | 1,515.00 | 1,520.00 | 1,520.00 | 7,373,454 |
| 2022-10-21 | 1,670.00 | 1,675.00 | 1,505.00 | 1,525.00 | 1,525.00 | 3,247,234 |
| 2022-10-20 | 1,715.00 | 1,765.00 | 1,660.00 | 1,700.00 | 1,700.00 | 4,034,654 |
| 2022-10-19 | 1,735.00 | 1,860.00 | 1,685.00 | 1,700.00 | 1,700.00 | 6,252,005 |
| 2022-10-18 | 1,730.00 | 1,940.00 | 1,615.00 | 1,780.00 | 1,780.00 | 25,949,600 |
| 2022-10-17 | 1,415.00 | 1,845.00 | 1,405.00 | 1,730.00 | 1,730.00 | 30,331,061 |
| 2022-10-14 | 1,405.00 | 1,450.00 | 1,400.00 | 1,430.00 | 1,430.00 | 624,320 |
| 2022-10-13 | 1,445.00 | 1,460.00 | 1,360.00 | 1,370.00 | 1,370.00 | 447,532 |
| 2022-10-12 | 1,480.00 | 1,500.00 | 1,425.00 | 1,475.00 | 1,475.00 | 318,147 |
| 2022-10-11 | 1,555.00 | 1,585.00 | 1,465.00 | 1,480.00 | 1,480.00 | 531,172 |
| 2022-10-07 | 1,635.00 | 1,660.00 | 1,590.00 | 1,600.00 | 1,600.00 | 317,826 |
| 2022-10-06 | 1,600.00 | 1,665.00 | 1,595.00 | 1,635.00 | 1,635.00 | 366,516 |
| 2022-10-05 | 1,665.00 | 1,700.00 | 1,565.00 | 1,605.00 | 1,605.00 | 631,244 |
| 2022-10-04 | 1,590.00 | 1,650.00 | 1,590.00 | 1,645.00 | 1,645.00 | 413,553 |
| 2022-09-30 | 1,570.00 | 1,605.00 | 1,535.00 | 1,580.00 | 1,580.00 | 394,704 |
| 2022-09-29 | 1,620.00 | 1,690.00 | 1,600.00 | 1,600.00 | 1,600.00 | 387,841 |
| 2022-09-28 | 1,700.00 | 1,705.00 | 1,580.00 | 1,610.00 | 1,610.00 | 517,880 |
| 2022-09-27 | 1,670.00 | 1,720.00 | 1,630.00 | 1,685.00 | 1,685.00 | 502,954 |
| 2022-09-26 | 1,710.00 | 1,745.00 | 1,660.00 | 1,690.00 | 1,690.00 | 1,094,777 |
| 2022-09-23 | 1,850.00 | 1,850.00 | 1,760.00 | 1,760.00 | 1,760.00 | 472,000 |
| 2022-09-22 | 1,820.00 | 1,860.00 | 1,760.00 | 1,835.00 | 1,835.00 | 624,760 |
| 2022-09-21 | 1,885.00 | 1,890.00 | 1,810.00 | 1,850.00 | 1,850.00 | 495,023 |
| 2022-09-20 | 1,860.00 | 1,940.00 | 1,860.00 | 1,870.00 | 1,870.00 | 870,577 |
| 2022-09-19 | 1,905.00 | 1,960.00 | 1,850.00 | 1,855.00 | 1,855.00 | 907,130 |
| 2022-09-16 | 2,030.00 | 2,045.00 | 1,925.00 | 1,930.00 | 1,930.00 | 1,194,293 |
| 2022-09-15 | 2,130.00 | 2,130.00 | 2,030.00 | 2,035.00 | 2,035.00 | 1,221,509 |
| 2022-09-14 | 2,045.00 | 2,135.00 | 2,040.00 | 2,110.00 | 2,110.00 | 769,095 |
| 2022-09-13 | 2,090.00 | 2,160.00 | 2,080.00 | 2,115.00 | 2,115.00 | 1,357,615 |
| 2022-09-08 | 2,090.00 | 2,110.00 | 2,035.00 | 2,040.00 | 2,040.00 | 580,208 |
| 2022-09-07 | 2,140.00 | 2,150.00 | 2,000.00 | 2,085.00 | 2,085.00 | 1,577,277 |
| 2022-09-06 | 2,150.00 | 2,195.00 | 2,125.00 | 2,125.00 | 2,125.00 | 765,550 |
| 2022-09-05 | 2,180.00 | 2,185.00 | 2,110.00 | 2,140.00 | 2,140.00 | 1,002,692 |
| 2022-09-02 | 2,225.00 | 2,260.00 | 2,165.00 | 2,185.00 | 2,185.00 | 1,603,927 |
| 2022-09-01 | 2,140.00 | 2,240.00 | 2,135.00 | 2,185.00 | 2,185.00 | 1,876,457 |
| 2022-08-31 | 2,125.00 | 2,310.00 | 2,105.00 | 2,160.00 | 2,160.00 | 4,090,829 |
| 2022-08-30 | 2,090.00 | 2,130.00 | 2,070.00 | 2,120.00 | 2,120.00 | 747,126 |
| 2022-08-29 | 2,100.00 | 2,140.00 | 2,065.00 | 2,080.00 | 2,080.00 | 1,335,870 |
| 2022-08-26 | 2,255.00 | 2,300.00 | 2,185.00 | 2,185.00 | 2,185.00 | 1,784,767 |
| 2022-08-25 | 2,320.00 | 2,325.00 | 2,250.00 | 2,260.00 | 2,260.00 | 1,880,508 |
| 2022-08-24 | 2,200.00 | 2,320.00 | 2,190.00 | 2,290.00 | 2,290.00 | 3,275,275 |
| 2022-08-23 | 2,170.00 | 2,345.00 | 2,100.00 | 2,185.00 | 2,185.00 | 1,753,405 |
| 2022-08-22 | 2,225.00 | 2,230.00 | 2,175.00 | 2,185.00 | 2,185.00 | 1,077,682 |
| 2022-08-19 | 2,280.00 | 2,290.00 | 2,220.00 | 2,240.00 | 2,240.00 | 1,171,704 |
| 2022-08-18 | 2,240.00 | 2,325.00 | 2,210.00 | 2,280.00 | 2,280.00 | 2,831,107 |
| 2022-08-17 | 2,225.00 | 2,295.00 | 2,185.00 | 2,230.00 | 2,230.00 | 2,179,742 |
| 2022-08-16 | 2,310.00 | 2,320.00 | 2,210.00 | 2,225.00 | 2,225.00 | 1,983,280 |
| 2022-08-12 | 2,330.00 | 2,375.00 | 2,280.00 | 2,300.00 | 2,300.00 | 2,538,618 |
| 2022-08-11 | 2,400.00 | 2,420.00 | 2,325.00 | 2,335.00 | 2,335.00 | 3,634,376 |
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.