Moadata Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 900.00 | 900.00 | 821.00 | 860.00 | 860.00 | 153,092 |
| 2026-07-15 | 920.00 | 920.00 | 810.00 | 864.00 | 864.00 | 372,339 |
| 2026-07-14 | 903.00 | 939.00 | 846.00 | 854.00 | 854.00 | 233,996 |
| 2026-07-13 | 967.00 | 1,000.00 | 881.00 | 903.00 | 903.00 | 215,726 |
| 2026-07-10 | 997.00 | 1,025.00 | 959.00 | 967.00 | 967.00 | 282,342 |
| 2026-07-09 | 975.00 | 993.00 | 873.00 | 951.00 | 951.00 | 357,689 |
| 2026-07-08 | 1,099.00 | 1,289.00 | 959.00 | 962.00 | 962.00 | 1,847,801 |
| 2026-07-07 | 954.00 | 1,053.00 | 900.00 | 1,012.00 | 1,012.00 | 604,451 |
| 2026-07-06 | 932.00 | 1,015.00 | 931.00 | 954.00 | 954.00 | 170,362 |
| 2026-07-03 | 1,040.00 | 1,100.00 | 901.00 | 957.00 | 957.00 | 650,661 |
| 2026-07-02 | 950.00 | 1,050.00 | 900.00 | 1,010.00 | 1,010.00 | 1,158,619 |
| 2026-07-01 | 885.00 | 900.00 | 800.00 | 884.00 | 884.00 | 218,497 |
| 2026-06-30 | 785.00 | 890.00 | 779.00 | 840.00 | 840.00 | 442,462 |
| 2026-06-29 | 750.00 | 795.00 | 704.00 | 787.00 | 787.00 | 240,064 |
| 2026-06-26 | 735.00 | 743.00 | 687.00 | 735.00 | 735.00 | 254,690 |
| 2026-06-25 | 738.00 | 779.00 | 702.00 | 735.00 | 735.00 | 194,598 |
| 2026-06-24 | 745.00 | 766.00 | 693.00 | 715.00 | 715.00 | 372,892 |
| 2026-06-23 | 908.00 | 916.00 | 701.00 | 739.00 | 739.00 | 830,306 |
| 2026-06-22 | 1,001.00 | 1,025.00 | 906.00 | 908.00 | 908.00 | 290,796 |
| 2026-06-19 | 987.00 | 1,080.00 | 985.00 | 1,008.00 | 1,008.00 | 577,327 |
| 2026-06-18 | 987.00 | 1,047.00 | 962.00 | 984.00 | 984.00 | 196,958 |
| 2026-06-17 | 932.00 | 1,028.00 | 910.00 | 982.00 | 982.00 | 306,128 |
| 2026-06-16 | 910.00 | 945.00 | 903.00 | 934.00 | 934.00 | 252,363 |
| 2026-06-15 | 930.00 | 941.00 | 889.00 | 909.00 | 909.00 | 242,818 |
| 2026-06-12 | 921.00 | 921.00 | 871.00 | 889.00 | 889.00 | 281,382 |
| 2026-06-11 | 928.00 | 945.00 | 858.00 | 897.00 | 897.00 | 259,937 |
| 2026-06-10 | 999.00 | 999.00 | 900.00 | 930.00 | 930.00 | 402,728 |
| 2026-06-09 | 989.00 | 1,046.00 | 978.00 | 1,000.00 | 1,000.00 | 261,325 |
| 2026-06-08 | 1,000.00 | 1,091.00 | 933.00 | 989.00 | 989.00 | 565,046 |
| 2026-06-05 | 1,077.00 | 1,118.00 | 1,019.00 | 1,036.00 | 1,036.00 | 682,695 |
| 2026-06-04 | 1,019.00 | 1,150.00 | 1,019.00 | 1,077.00 | 1,077.00 | 1,761,675 |
| 2026-06-02 | 1,059.00 | 1,059.00 | 953.00 | 1,011.00 | 1,011.00 | 721,785 |
| 2026-06-01 | 1,209.00 | 1,209.00 | 1,030.00 | 1,059.00 | 1,059.00 | 1,547,474 |
| 2026-05-29 | 1,200.00 | 1,288.00 | 1,053.00 | 1,213.00 | 1,213.00 | 2,682,868 |
| 2026-05-28 | 1,030.00 | 1,152.00 | 990.00 | 1,149.00 | 1,149.00 | 1,609,029 |
| 2026-05-27 | 1,033.00 | 1,054.00 | 960.00 | 1,030.00 | 1,030.00 | 959,370 |
| 2026-05-26 | 1,056.00 | 1,161.00 | 1,023.00 | 1,032.00 | 1,032.00 | 2,833,514 |
| 2026-05-22 | 1,308.00 | 1,504.00 | 1,020.00 | 1,048.00 | 1,048.00 | 9,265,377 |
| 2026-05-21 | 921.00 | 1,189.00 | 921.00 | 1,189.00 | 1,189.00 | 2,669,245 |
| 2026-05-20 | 968.00 | 969.00 | 893.00 | 915.00 | 915.00 | 355,434 |
| 2026-05-19 | 999.00 | 1,001.00 | 932.00 | 968.00 | 968.00 | 333,116 |
| 2026-05-18 | 999.00 | 1,067.00 | 960.00 | 999.00 | 999.00 | 498,543 |
| 2026-05-15 | 1,048.00 | 1,059.00 | 938.00 | 998.00 | 998.00 | 578,132 |
| 2026-05-14 | 1,150.00 | 1,152.00 | 970.00 | 996.00 | 996.00 | 1,149,788 |
| 2026-05-13 | 1,200.00 | 1,210.00 | 1,100.00 | 1,152.00 | 1,152.00 | 366,370 |
| 2026-05-12 | 1,239.00 | 1,291.00 | 1,116.00 | 1,199.00 | 1,199.00 | 1,423,899 |
| 2026-05-11 | 1,113.00 | 1,212.00 | 1,083.00 | 1,176.00 | 1,176.00 | 780,742 |
| 2026-05-08 | 1,114.00 | 1,114.00 | 1,011.00 | 1,081.00 | 1,081.00 | 381,973 |
| 2026-05-07 | 1,145.00 | 1,182.00 | 1,070.00 | 1,080.00 | 1,080.00 | 891,377 |
| 2026-05-06 | 1,245.00 | 1,310.00 | 1,115.00 | 1,150.00 | 1,150.00 | 1,073,449 |
| 2026-05-04 | 1,404.00 | 1,449.00 | 1,113.00 | 1,210.00 | 1,210.00 | 2,518,808 |
| 2026-04-30 | 1,422.00 | 1,474.00 | 1,351.00 | 1,366.00 | 1,366.00 | 670,444 |
| 2026-04-29 | 1,469.00 | 1,568.00 | 1,380.00 | 1,416.00 | 1,416.00 | 1,042,004 |
| 2026-04-28 | 1,498.00 | 1,648.00 | 1,443.00 | 1,474.00 | 1,474.00 | 1,285,116 |
| 2026-04-27 | 1,450.00 | 1,470.00 | 1,421.00 | 1,470.00 | 1,470.00 | 346,706 |
| 2026-04-24 | 1,408.00 | 1,455.00 | 1,381.00 | 1,450.00 | 1,450.00 | 421,385 |
| 2026-04-23 | 1,500.00 | 1,500.00 | 1,386.00 | 1,407.00 | 1,407.00 | 385,304 |
| 2026-04-22 | 1,361.00 | 1,488.00 | 1,311.00 | 1,429.00 | 1,429.00 | 846,029 |
| 2026-04-21 | 1,415.00 | 1,415.00 | 1,335.00 | 1,361.00 | 1,361.00 | 449,589 |
| 2026-04-20 | 1,393.00 | 1,461.00 | 1,374.00 | 1,392.00 | 1,392.00 | 709,976 |
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.