Moadata Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 2,170.00 | 2,525.00 | 2,150.00 | 2,395.00 | 2,395.00 | 15,059,750 |
| 2022-08-09 | 2,400.00 | 2,455.00 | 2,300.00 | 2,330.00 | 2,330.00 | 5,571,154 |
| 2022-08-08 | 2,860.00 | 2,885.00 | 2,650.00 | 2,650.00 | 2,650.00 | 5,558,050 |
| 2022-08-05 | 4,100.00 | 4,100.00 | 3,760.00 | 3,780.00 | 3,780.00 | 724,019 |
| 2022-08-04 | 4,390.00 | 4,395.00 | 4,000.00 | 4,080.00 | 4,080.00 | 888,013 |
| 2022-08-03 | 4,130.00 | 4,540.00 | 4,060.00 | 4,230.00 | 4,230.00 | 2,056,998 |
| 2022-08-02 | 3,925.00 | 4,430.00 | 3,800.00 | 4,030.00 | 4,030.00 | 2,313,702 |
| 2022-08-01 | 3,750.00 | 4,480.00 | 3,555.00 | 3,920.00 | 3,920.00 | 4,926,385 |
| 2022-07-29 | 3,980.00 | 4,030.00 | 3,715.00 | 3,730.00 | 3,730.00 | 775,482 |
| 2022-07-28 | 4,365.00 | 4,640.00 | 4,040.00 | 4,085.00 | 4,085.00 | 1,414,242 |
| 2022-07-27 | 4,585.00 | 4,635.00 | 4,270.00 | 4,310.00 | 4,310.00 | 1,228,449 |
| 2022-07-26 | 5,030.00 | 5,390.00 | 4,425.00 | 4,635.00 | 4,635.00 | 3,654,698 |
| 2022-07-25 | 7,220.00 | 7,890.00 | 5,570.00 | 5,570.00 | 5,570.00 | 3,229,197 |
| 2022-07-21 | 7,950.00 | 7,950.00 | 7,020.00 | 7,950.00 | 7,950.00 | 7,751,143 |
| 2022-07-19 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 36,584 |
| 2022-07-18 | 23,350.05 | 28,250.06 | 22,550.05 | 28,250.06 | 4,708.34 | 21,018,132 |
| 2022-07-15 | 20,500.04 | 24,300.05 | 20,250.04 | 23,300.05 | 3,883.34 | 13,444,761 |
| 2022-07-14 | 20,350.04 | 21,550.04 | 19,450.04 | 20,750.04 | 3,458.34 | 3,991,960 |
| 2022-07-13 | 22,550.05 | 22,600.05 | 20,000.04 | 21,000.04 | 3,500.01 | 4,604,043 |
| 2022-07-12 | 22,650.05 | 22,800.05 | 21,950.04 | 22,500.04 | 3,750.01 | 2,063,414 |
| 2022-07-11 | 23,050.05 | 23,200.05 | 22,000.04 | 22,600.05 | 3,766.67 | 3,153,162 |
| 2022-07-08 | 21,950.04 | 23,500.05 | 21,550.04 | 23,050.05 | 3,841.67 | 8,852,088 |
| 2022-07-07 | 24,700.05 | 24,950.05 | 21,550.04 | 22,450.04 | 3,741.67 | 17,062,412 |
| 2022-07-06 | 21,600.04 | 25,500.05 | 20,750.04 | 25,500.05 | 4,250.01 | 36,194,064 |
| 2022-07-05 | 14,650.03 | 19,650.04 | 14,350.03 | 19,650.04 | 3,275.01 | 10,238,200 |
| 2022-07-04 | 14,950.03 | 15,900.03 | 14,750.03 | 15,150.03 | 2,525.01 | 5,886,330 |
| 2022-07-01 | 15,850.03 | 15,900.03 | 14,300.03 | 14,500.03 | 2,416.67 | 4,026,316 |
| 2022-06-30 | 14,850.03 | 16,250.03 | 14,700.03 | 15,550.03 | 2,591.67 | 9,718,067 |
| 2022-06-29 | 13,900.03 | 16,350.03 | 13,900.03 | 14,850.03 | 2,475.00 | 15,518,591 |
| 2022-06-28 | 13,200.03 | 15,400.03 | 13,000.03 | 14,100.03 | 2,350.00 | 8,809,386 |
| 2022-06-27 | 13,400.03 | 13,900.03 | 12,550.03 | 13,400.03 | 2,233.34 | 4,046,686 |
| 2022-06-24 | 9,480.02 | 11,950.02 | 9,310.02 | 11,950.02 | 1,991.67 | 1,877,564 |
| 2022-06-23 | 10,800.02 | 10,800.02 | 9,060.02 | 9,210.02 | 1,535.00 | 376,235 |
| 2022-06-22 | 11,050.02 | 11,050.02 | 10,350.02 | 10,350.02 | 1,725.00 | 244,098 |
| 2022-06-21 | 11,150.02 | 11,150.02 | 10,650.02 | 10,750.02 | 1,791.67 | 216,348 |
| 2022-06-20 | 12,700.03 | 12,950.03 | 10,500.02 | 11,100.02 | 1,850.00 | 806,752 |
| 2022-06-17 | 12,950.03 | 13,350.03 | 12,600.03 | 12,800.03 | 2,133.34 | 427,763 |
| 2022-06-16 | 13,000.03 | 13,450.03 | 12,400.02 | 13,200.03 | 2,200.00 | 983,836 |
| 2022-06-15 | 11,500.02 | 13,650.03 | 11,350.02 | 12,600.03 | 2,100.00 | 3,256,806 |
| 2022-06-14 | 11,500.02 | 11,750.02 | 11,000.02 | 11,450.02 | 1,908.34 | 195,126 |
| 2022-06-13 | 11,900.02 | 12,150.02 | 11,550.02 | 11,550.02 | 1,925.00 | 114,390 |
| 2022-06-10 | 12,250.02 | 12,400.02 | 12,100.02 | 12,150.02 | 2,025.00 | 72,696 |
| 2022-06-09 | 12,450.02 | 12,550.03 | 12,250.02 | 12,400.02 | 2,066.67 | 68,640 |
| 2022-06-08 | 12,450.02 | 13,050.03 | 12,400.02 | 12,450.02 | 2,075.00 | 174,780 |
| 2022-06-07 | 12,650.03 | 12,650.03 | 12,350.02 | 12,550.03 | 2,091.67 | 69,426 |
| 2022-06-03 | 12,450.02 | 12,600.03 | 12,450.02 | 12,550.03 | 2,091.67 | 43,128 |
| 2022-06-02 | 12,600.03 | 12,600.03 | 12,350.02 | 12,450.02 | 2,075.00 | 52,722 |
| 2022-05-31 | 12,700.03 | 13,000.03 | 12,550.03 | 12,550.03 | 2,091.67 | 122,388 |
| 2022-05-30 | 12,750.03 | 12,850.03 | 12,600.03 | 12,700.03 | 2,116.67 | 93,714 |
| 2022-05-27 | 12,750.03 | 12,900.03 | 12,500.02 | 12,600.03 | 2,100.00 | 141,882 |
| 2022-05-26 | 12,250.02 | 12,950.03 | 12,200.02 | 12,650.03 | 2,108.34 | 263,561 |
| 2022-05-25 | 12,050.02 | 12,500.02 | 12,000.02 | 12,250.02 | 2,041.67 | 135,444 |
| 2022-05-24 | 12,150.02 | 12,750.03 | 12,000.02 | 12,050.02 | 2,008.34 | 212,268 |
| 2022-05-23 | 12,600.03 | 12,850.03 | 12,200.02 | 12,400.02 | 2,066.67 | 127,452 |
| 2022-05-20 | 12,300.02 | 12,500.02 | 12,000.02 | 12,350.02 | 2,058.34 | 179,664 |
| 2022-05-19 | 11,750.02 | 12,300.02 | 11,750.02 | 12,100.02 | 2,016.67 | 123,444 |
| 2022-05-18 | 12,300.02 | 13,000.03 | 12,000.02 | 12,200.02 | 2,033.34 | 435,839 |
| 2022-05-17 | 11,500.02 | 12,300.02 | 11,500.02 | 12,150.02 | 2,025.00 | 371,585 |
| 2022-05-16 | 11,600.02 | 11,800.02 | 11,500.02 | 11,550.02 | 1,925.00 | 144,228 |
| 2022-05-13 | 11,500.02 | 11,700.02 | 11,300.02 | 11,500.02 | 1,916.67 | 145,608 |
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.