Moadata Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,388.00 | 1,425.00 | 1,340.00 | 1,393.00 | 1,393.00 | 535,906 |
| 2026-04-16 | 1,375.00 | 1,544.00 | 1,286.00 | 1,401.00 | 1,401.00 | 2,326,966 |
| 2026-04-15 | 1,449.00 | 1,450.00 | 1,364.00 | 1,404.00 | 1,404.00 | 690,739 |
| 2026-04-14 | 1,575.00 | 1,578.00 | 1,376.00 | 1,449.00 | 1,449.00 | 1,647,082 |
| 2026-04-13 | 1,360.00 | 1,580.00 | 1,280.00 | 1,505.00 | 1,505.00 | 5,796,705 |
| 2026-04-10 | 1,400.00 | 1,469.00 | 1,347.00 | 1,360.00 | 1,360.00 | 3,468,818 |
| 2026-04-09 | 1,408.00 | 1,496.00 | 1,273.00 | 1,385.00 | 1,385.00 | 5,299,752 |
| 2026-04-08 | 1,257.00 | 1,509.00 | 1,250.00 | 1,408.00 | 1,408.00 | 17,530,850 |
| 2026-04-07 | 932.00 | 1,171.00 | 915.00 | 1,171.00 | 1,171.00 | 12,049,830 |
| 2026-04-06 | 855.00 | 907.00 | 835.00 | 901.00 | 901.00 | 1,015,936 |
| 2026-04-03 | 817.00 | 855.00 | 817.00 | 855.00 | 855.00 | 416,470 |
| 2026-04-02 | 793.00 | 889.00 | 793.00 | 815.00 | 815.00 | 899,021 |
| 2026-04-01 | 796.00 | 840.00 | 763.00 | 791.00 | 791.00 | 374,520 |
| 2026-03-31 | 825.00 | 853.00 | 768.00 | 800.00 | 800.00 | 799,889 |
| 2026-03-30 | 724.00 | 865.00 | 703.00 | 837.00 | 837.00 | 2,247,306 |
| 2026-03-27 | 706.00 | 744.00 | 700.00 | 728.00 | 728.00 | 328,740 |
| 2026-03-26 | 675.00 | 774.00 | 673.00 | 723.00 | 723.00 | 1,507,526 |
| 2026-03-25 | 649.00 | 700.00 | 634.00 | 674.00 | 674.00 | 358,216 |
| 2026-03-24 | 676.00 | 687.00 | 619.00 | 649.00 | 649.00 | 499,523 |
| 2026-03-23 | 607.00 | 682.00 | 590.00 | 662.00 | 662.00 | 1,070,594 |
| 2026-03-20 | 592.00 | 640.00 | 589.00 | 612.00 | 612.00 | 271,318 |
| 2026-03-19 | 610.00 | 610.00 | 590.00 | 591.00 | 591.00 | 264,717 |
| 2026-03-18 | 640.00 | 640.00 | 600.00 | 612.00 | 612.00 | 203,306 |
| 2026-03-17 | 624.00 | 638.00 | 599.00 | 626.00 | 626.00 | 261,422 |
| 2026-03-16 | 650.00 | 651.00 | 624.00 | 624.00 | 624.00 | 136,801 |
| 2026-03-13 | 661.00 | 661.00 | 624.00 | 638.00 | 638.00 | 200,478 |
| 2026-03-12 | 630.00 | 663.00 | 630.00 | 655.00 | 655.00 | 126,729 |
| 2026-03-11 | 628.00 | 690.00 | 618.00 | 630.00 | 630.00 | 318,832 |
| 2026-03-10 | 641.00 | 641.00 | 593.00 | 628.00 | 628.00 | 127,306 |
| 2026-03-09 | 645.00 | 645.00 | 590.00 | 614.00 | 614.00 | 277,845 |
| 2026-03-06 | 649.00 | 669.00 | 615.00 | 649.00 | 649.00 | 262,973 |
| 2026-03-05 | 700.00 | 700.00 | 621.00 | 649.00 | 649.00 | 323,166 |
| 2026-03-04 | 620.00 | 657.00 | 580.00 | 605.00 | 605.00 | 449,847 |
| 2026-03-03 | 654.00 | 723.00 | 647.00 | 670.00 | 670.00 | 455,916 |
| 2026-02-27 | 678.00 | 698.00 | 645.00 | 690.00 | 690.00 | 465,855 |
| 2026-02-26 | 730.00 | 730.00 | 660.00 | 678.00 | 678.00 | 636,016 |
| 2026-02-25 | 764.00 | 845.00 | 680.00 | 700.00 | 700.00 | 4,364,614 |
| 2026-02-24 | 572.00 | 733.00 | 531.00 | 733.00 | 733.00 | 5,533,036 |
| 2026-02-23 | 603.00 | 617.00 | 520.00 | 564.00 | 564.00 | 1,810,020 |
| 2026-02-20 | 634.00 | 640.00 | 600.00 | 601.00 | 601.00 | 1,059,314 |
| 2026-02-19 | 750.00 | 750.00 | 622.00 | 634.00 | 634.00 | 1,577,430 |
| 2026-02-13 | 806.00 | 806.00 | 735.00 | 750.00 | 750.00 | 799,568 |
| 2026-02-12 | 830.00 | 831.00 | 805.00 | 809.00 | 809.00 | 163,630 |
| 2026-02-11 | 830.00 | 849.00 | 817.00 | 830.00 | 830.00 | 438,099 |
| 2026-02-10 | 798.00 | 839.00 | 790.00 | 837.00 | 837.00 | 548,127 |
| 2026-02-09 | 802.00 | 807.00 | 794.00 | 798.00 | 798.00 | 173,035 |
| 2026-02-06 | 811.00 | 811.00 | 790.00 | 805.00 | 805.00 | 247,761 |
| 2026-02-05 | 819.00 | 820.00 | 801.00 | 811.00 | 811.00 | 154,044 |
| 2026-02-04 | 826.00 | 831.00 | 809.00 | 810.00 | 810.00 | 278,751 |
| 2026-02-03 | 832.00 | 836.00 | 812.00 | 826.00 | 826.00 | 139,496 |
| 2026-02-02 | 849.00 | 857.00 | 812.00 | 824.00 | 824.00 | 214,498 |
| 2026-01-30 | 873.00 | 882.00 | 849.00 | 849.00 | 849.00 | 151,269 |
| 2026-01-29 | 871.00 | 873.00 | 846.00 | 873.00 | 873.00 | 162,895 |
| 2026-01-28 | 881.00 | 896.00 | 870.00 | 871.00 | 871.00 | 176,026 |
| 2026-01-27 | 870.00 | 888.00 | 850.00 | 881.00 | 881.00 | 127,270 |
| 2026-01-26 | 857.00 | 879.00 | 840.00 | 870.00 | 870.00 | 146,705 |
| 2026-01-23 | 861.00 | 865.00 | 840.00 | 857.00 | 857.00 | 96,657 |
| 2026-01-22 | 850.00 | 859.00 | 849.00 | 851.00 | 851.00 | 116,499 |
| 2026-01-21 | 858.00 | 858.00 | 842.00 | 850.00 | 850.00 | 108,977 |
| 2026-01-20 | 869.00 | 878.00 | 841.00 | 858.00 | 858.00 | 171,819 |
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.