Moadata Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 11,900.02 | 12,050.02 | 11,200.02 | 11,400.02 | 1,900.00 | 319,259 |
| 2022-05-11 | 12,300.02 | 12,400.02 | 12,000.02 | 12,150.02 | 2,025.00 | 142,332 |
| 2022-05-10 | 12,250.02 | 12,350.02 | 11,800.02 | 12,350.02 | 2,058.34 | 365,195 |
| 2022-05-09 | 13,050.03 | 13,150.03 | 12,500.02 | 12,550.03 | 2,091.67 | 127,014 |
| 2022-05-06 | 13,350.03 | 13,450.03 | 13,000.03 | 13,100.03 | 2,183.34 | 186,276 |
| 2022-05-04 | 13,700.03 | 13,900.03 | 13,400.03 | 13,500.03 | 2,250.00 | 161,898 |
| 2022-05-03 | 13,650.03 | 14,000.03 | 13,600.03 | 13,650.03 | 2,275.00 | 252,185 |
| 2022-05-02 | 13,600.03 | 13,750.03 | 13,300.03 | 13,750.03 | 2,291.67 | 185,196 |
| 2022-04-29 | 13,700.03 | 13,800.03 | 13,550.03 | 13,800.03 | 2,300.00 | 213,984 |
| 2022-04-28 | 13,800.03 | 13,850.03 | 13,450.03 | 13,600.03 | 2,266.67 | 239,400 |
| 2022-04-27 | 13,900.03 | 13,950.03 | 13,700.03 | 13,750.03 | 2,291.67 | 252,785 |
| 2022-04-26 | 14,200.03 | 14,300.03 | 14,100.03 | 14,250.03 | 2,375.00 | 112,314 |
| 2022-04-25 | 14,200.03 | 14,650.03 | 14,100.03 | 14,100.03 | 2,350.00 | 448,283 |
| 2022-04-22 | 14,350.03 | 14,600.03 | 14,250.03 | 14,500.03 | 2,416.67 | 134,016 |
| 2022-04-21 | 14,550.03 | 14,650.03 | 14,400.03 | 14,450.03 | 2,408.34 | 173,898 |
| 2022-04-20 | 14,500.03 | 14,700.03 | 14,350.03 | 14,550.03 | 2,425.00 | 148,386 |
| 2022-04-19 | 14,550.03 | 14,650.03 | 14,350.03 | 14,500.03 | 2,416.67 | 160,542 |
| 2022-04-18 | 14,300.03 | 14,600.03 | 14,200.03 | 14,550.03 | 2,425.00 | 141,924 |
| 2022-04-15 | 14,200.03 | 14,400.03 | 14,050.03 | 14,300.03 | 2,383.34 | 178,596 |
| 2022-04-14 | 14,550.03 | 14,600.03 | 14,250.03 | 14,350.03 | 2,391.67 | 210,174 |
| 2022-04-13 | 14,700.03 | 14,850.03 | 14,450.03 | 14,500.03 | 2,416.67 | 273,455 |
| 2022-04-12 | 14,050.03 | 15,050.03 | 14,050.03 | 14,700.03 | 2,450.00 | 865,660 |
| 2022-04-11 | 14,100.03 | 14,450.03 | 14,050.03 | 14,300.03 | 2,383.34 | 220,836 |
| 2022-04-08 | 14,350.03 | 14,450.03 | 14,100.03 | 14,100.03 | 2,350.00 | 367,055 |
| 2022-04-07 | 14,650.03 | 14,650.03 | 14,200.03 | 14,300.03 | 2,383.34 | 765,052 |
| 2022-04-06 | 15,250.03 | 15,250.03 | 14,750.03 | 14,850.03 | 2,475.00 | 1,319,859 |
| 2022-04-05 | 15,500.03 | 15,500.03 | 15,250.03 | 15,300.03 | 2,550.01 | 467,423 |
| 2022-04-04 | 15,700.03 | 15,700.03 | 15,400.03 | 15,450.03 | 2,575.01 | 536,189 |
| 2022-04-01 | 15,450.03 | 15,900.03 | 15,400.03 | 15,600.03 | 2,600.01 | 1,373,775 |
| 2022-03-31 | 15,500.03 | 15,750.03 | 15,300.03 | 15,300.03 | 2,550.01 | 852,988 |
| 2022-03-30 | 15,450.03 | 15,500.03 | 15,250.03 | 15,400.03 | 2,566.67 | 559,919 |
| 2022-03-29 | 15,400.03 | 15,600.03 | 15,200.03 | 15,350.03 | 2,558.34 | 465,707 |
| 2022-03-28 | 15,400.03 | 15,650.03 | 15,050.03 | 15,300.03 | 2,550.01 | 506,009 |
| 2022-03-25 | 15,650.03 | 15,700.03 | 15,350.03 | 15,400.03 | 2,566.67 | 400,343 |
| 2022-03-24 | 15,500.03 | 15,700.03 | 15,200.03 | 15,500.03 | 2,583.34 | 885,682 |
| 2022-03-23 | 15,750.03 | 15,950.03 | 15,650.03 | 15,650.03 | 2,608.34 | 988,690 |
| 2022-03-22 | 15,400.03 | 16,300.03 | 15,300.03 | 15,850.03 | 2,641.67 | 2,484,307 |
| 2022-03-21 | 15,550.03 | 15,900.03 | 15,250.03 | 15,250.03 | 2,541.67 | 1,316,379 |
| 2022-03-18 | 15,400.03 | 15,650.03 | 15,050.03 | 15,450.03 | 2,575.01 | 1,179,568 |
| 2022-03-17 | 15,550.03 | 16,000.03 | 15,250.03 | 15,350.03 | 2,558.34 | 2,026,544 |
| 2022-03-16 | 15,650.03 | 16,050.03 | 15,300.03 | 15,350.03 | 2,558.34 | 1,746,561 |
| 2022-03-15 | 15,650.03 | 16,500.03 | 15,300.03 | 15,650.03 | 2,608.34 | 3,460,481 |
| 2022-03-14 | 16,550.03 | 16,900.03 | 15,350.03 | 16,000.03 | 2,666.67 | 5,959,608 |
| 2022-03-11 | 16,350.03 | 16,800.03 | 14,950.03 | 16,800.03 | 2,800.01 | 19,671,555 |
| 2022-03-10 | 18,000.04 | 18,000.04 | 15,750.03 | 16,050.03 | 2,675.01 | 16,473,513 |
← NewerPage 19 of 19 · 1,125 trading days
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.