Moadata Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 900.00 | 900.00 | 840.00 | 869.00 | 869.00 | 272,997 |
| 2026-01-16 | 895.00 | 904.00 | 894.00 | 897.00 | 897.00 | 61,526 |
| 2026-01-15 | 922.00 | 922.00 | 896.00 | 905.00 | 905.00 | 80,341 |
| 2026-01-14 | 944.00 | 944.00 | 900.00 | 908.00 | 908.00 | 69,436 |
| 2026-01-13 | 950.00 | 950.00 | 907.00 | 920.00 | 920.00 | 63,080 |
| 2026-01-12 | 911.00 | 944.00 | 899.00 | 916.00 | 916.00 | 96,345 |
| 2026-01-09 | 896.00 | 919.00 | 896.00 | 910.00 | 910.00 | 37,145 |
| 2026-01-08 | 909.00 | 914.00 | 888.00 | 899.00 | 899.00 | 137,360 |
| 2026-01-07 | 950.00 | 950.00 | 910.00 | 917.00 | 917.00 | 96,563 |
| 2026-01-06 | 955.00 | 965.00 | 908.00 | 922.00 | 922.00 | 241,079 |
| 2026-01-05 | 1,030.00 | 1,030.00 | 950.00 | 955.00 | 955.00 | 183,638 |
| 2026-01-02 | 997.00 | 1,006.00 | 994.00 | 999.00 | 999.00 | 52,295 |
| 2025-12-30 | 1,001.00 | 1,016.00 | 993.00 | 1,006.00 | 1,006.00 | 93,418 |
| 2025-12-29 | 1,091.00 | 1,095.00 | 1,003.00 | 1,010.00 | 1,010.00 | 299,748 |
| 2025-12-26 | 1,003.00 | 1,095.00 | 1,000.00 | 1,075.00 | 1,075.00 | 629,725 |
| 2025-12-24 | 1,000.00 | 1,033.00 | 977.00 | 1,000.00 | 1,000.00 | 410,405 |
| 2025-12-23 | 961.00 | 1,005.00 | 955.00 | 1,000.00 | 1,000.00 | 391,681 |
| 2025-12-22 | 959.00 | 965.00 | 945.00 | 961.00 | 961.00 | 104,557 |
| 2025-12-19 | 937.00 | 965.00 | 933.00 | 959.00 | 959.00 | 301,393 |
| 2025-12-18 | 883.00 | 971.00 | 883.00 | 937.00 | 937.00 | 561,800 |
| 2025-12-17 | 894.00 | 905.00 | 890.00 | 890.00 | 890.00 | 30,245 |
| 2025-12-16 | 910.00 | 910.00 | 888.00 | 893.00 | 893.00 | 62,126 |
| 2025-12-15 | 894.00 | 905.00 | 890.00 | 905.00 | 905.00 | 87,342 |
| 2025-12-12 | 907.00 | 907.00 | 894.00 | 903.00 | 903.00 | 66,376 |
| 2025-12-11 | 908.00 | 911.00 | 903.00 | 904.00 | 904.00 | 73,606 |
| 2025-12-10 | 904.00 | 909.00 | 889.00 | 908.00 | 908.00 | 114,254 |
| 2025-12-09 | 908.00 | 909.00 | 900.00 | 904.00 | 904.00 | 99,982 |
| 2025-12-08 | 914.00 | 914.00 | 900.00 | 909.00 | 909.00 | 174,644 |
| 2025-12-05 | 918.00 | 925.00 | 908.00 | 914.00 | 914.00 | 104,396 |
| 2025-12-04 | 922.00 | 930.00 | 915.00 | 917.00 | 917.00 | 61,458 |
| 2025-12-03 | 935.00 | 935.00 | 915.00 | 922.00 | 922.00 | 70,211 |
| 2025-12-02 | 935.00 | 948.00 | 921.00 | 928.00 | 928.00 | 79,664 |
| 2025-12-01 | 938.00 | 1,000.00 | 910.00 | 927.00 | 927.00 | 512,488 |
| 2025-11-28 | 926.00 | 936.00 | 919.00 | 928.00 | 928.00 | 107,723 |
| 2025-11-27 | 931.00 | 939.00 | 920.00 | 926.00 | 926.00 | 54,057 |
| 2025-11-26 | 948.00 | 948.00 | 921.00 | 931.00 | 931.00 | 55,433 |
| 2025-11-25 | 946.00 | 962.00 | 928.00 | 931.00 | 931.00 | 107,027 |
| 2025-11-24 | 942.00 | 969.00 | 921.00 | 959.00 | 959.00 | 99,968 |
| 2025-11-21 | 949.00 | 958.00 | 917.00 | 950.00 | 950.00 | 186,735 |
| 2025-11-20 | 936.00 | 965.00 | 935.00 | 949.00 | 949.00 | 87,858 |
| 2025-11-19 | 933.00 | 950.00 | 915.00 | 944.00 | 944.00 | 96,318 |
| 2025-11-18 | 983.00 | 987.00 | 923.00 | 933.00 | 933.00 | 154,923 |
| 2025-11-17 | 1,014.00 | 1,014.00 | 971.00 | 973.00 | 973.00 | 56,495 |
| 2025-11-14 | 998.00 | 1,005.00 | 981.00 | 988.00 | 988.00 | 45,070 |
| 2025-11-13 | 994.00 | 1,005.00 | 990.00 | 998.00 | 998.00 | 108,112 |
| 2025-11-12 | 990.00 | 1,004.00 | 986.00 | 999.00 | 999.00 | 75,308 |
| 2025-11-11 | 1,014.00 | 1,015.00 | 984.00 | 990.00 | 990.00 | 106,893 |
| 2025-11-10 | 984.00 | 1,013.00 | 984.00 | 1,000.00 | 1,000.00 | 131,277 |
| 2025-11-07 | 1,000.00 | 1,009.00 | 970.00 | 991.00 | 991.00 | 222,849 |
| 2025-11-06 | 1,003.00 | 1,013.00 | 990.00 | 1,002.00 | 1,002.00 | 97,825 |
| 2025-11-05 | 1,002.00 | 1,002.00 | 964.00 | 1,001.00 | 1,001.00 | 192,279 |
| 2025-11-04 | 1,003.00 | 1,013.00 | 990.00 | 1,004.00 | 1,004.00 | 97,473 |
| 2025-11-03 | 1,033.00 | 1,055.00 | 1,003.00 | 1,003.00 | 1,003.00 | 257,102 |
| 2025-10-31 | 1,023.00 | 1,049.00 | 1,023.00 | 1,029.00 | 1,029.00 | 94,155 |
| 2025-10-30 | 1,062.00 | 1,062.00 | 1,028.00 | 1,028.00 | 1,028.00 | 192,200 |
| 2025-10-29 | 1,041.00 | 1,119.00 | 1,036.00 | 1,059.00 | 1,059.00 | 501,644 |
| 2025-10-28 | 1,058.00 | 1,058.00 | 1,040.00 | 1,041.00 | 1,041.00 | 131,291 |
| 2025-10-27 | 1,063.00 | 1,071.00 | 1,050.00 | 1,058.00 | 1,058.00 | 146,360 |
| 2025-10-24 | 1,062.00 | 1,079.00 | 1,055.00 | 1,063.00 | 1,063.00 | 121,515 |
| 2025-10-23 | 1,080.00 | 1,092.00 | 1,055.00 | 1,061.00 | 1,061.00 | 121,838 |
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.