Moadata Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,078.00 | 1,099.00 | 1,054.00 | 1,080.00 | 1,080.00 | 183,420 |
| 2025-10-21 | 1,089.00 | 1,100.00 | 1,071.00 | 1,077.00 | 1,077.00 | 157,231 |
| 2025-10-20 | 1,095.00 | 1,100.00 | 1,061.00 | 1,090.00 | 1,090.00 | 86,532 |
| 2025-10-17 | 1,113.00 | 1,114.00 | 1,093.00 | 1,093.00 | 1,093.00 | 211,817 |
| 2025-10-16 | 1,130.00 | 1,130.00 | 1,111.00 | 1,113.00 | 1,113.00 | 144,531 |
| 2025-10-15 | 1,109.00 | 1,132.00 | 1,106.00 | 1,130.00 | 1,130.00 | 92,720 |
| 2025-10-14 | 1,135.00 | 1,154.00 | 1,103.00 | 1,109.00 | 1,109.00 | 195,243 |
| 2025-10-13 | 1,104.00 | 1,140.00 | 1,099.00 | 1,131.00 | 1,131.00 | 183,380 |
| 2025-10-10 | 1,138.00 | 1,149.00 | 1,120.00 | 1,125.00 | 1,125.00 | 264,989 |
| 2025-10-02 | 1,125.00 | 1,185.00 | 1,107.00 | 1,131.00 | 1,131.00 | 767,194 |
| 2025-10-01 | 1,094.00 | 1,285.00 | 1,070.00 | 1,107.00 | 1,107.00 | 4,662,114 |
| 2025-09-30 | 1,137.00 | 1,137.00 | 1,089.00 | 1,092.00 | 1,092.00 | 492,831 |
| 2025-09-29 | 1,210.00 | 1,330.00 | 1,119.00 | 1,122.00 | 1,122.00 | 4,477,594 |
| 2025-09-26 | 1,114.00 | 1,130.00 | 1,089.00 | 1,091.00 | 1,091.00 | 155,259 |
| 2025-09-25 | 1,120.00 | 1,148.00 | 1,107.00 | 1,114.00 | 1,114.00 | 122,762 |
| 2025-09-24 | 1,114.00 | 1,225.00 | 1,114.00 | 1,115.00 | 1,115.00 | 1,028,461 |
| 2025-09-23 | 1,133.00 | 1,156.00 | 1,117.00 | 1,121.00 | 1,121.00 | 73,894 |
| 2025-09-22 | 1,145.00 | 1,150.00 | 1,128.00 | 1,128.00 | 1,128.00 | 89,493 |
| 2025-09-19 | 1,154.00 | 1,168.00 | 1,145.00 | 1,145.00 | 1,145.00 | 91,616 |
| 2025-09-18 | 1,130.00 | 1,150.00 | 1,126.00 | 1,150.00 | 1,150.00 | 70,310 |
| 2025-09-17 | 1,130.00 | 1,145.00 | 1,117.00 | 1,130.00 | 1,130.00 | 76,038 |
| 2025-09-16 | 1,141.00 | 1,146.00 | 1,126.00 | 1,130.00 | 1,130.00 | 135,259 |
| 2025-09-15 | 1,156.00 | 1,162.00 | 1,140.00 | 1,146.00 | 1,146.00 | 104,604 |
| 2025-09-12 | 1,165.00 | 1,165.00 | 1,149.00 | 1,155.00 | 1,155.00 | 169,794 |
| 2025-09-11 | 1,165.00 | 1,174.00 | 1,152.00 | 1,156.00 | 1,156.00 | 124,219 |
| 2025-09-10 | 1,158.00 | 1,180.00 | 1,132.00 | 1,166.00 | 1,166.00 | 244,131 |
| 2025-09-09 | 1,156.00 | 1,179.00 | 1,142.00 | 1,146.00 | 1,146.00 | 135,710 |
| 2025-09-08 | 1,159.00 | 1,184.00 | 1,150.00 | 1,156.00 | 1,156.00 | 172,829 |
| 2025-09-05 | 1,131.00 | 1,195.00 | 1,131.00 | 1,157.00 | 1,157.00 | 659,579 |
| 2025-09-04 | 1,084.00 | 1,345.00 | 1,053.00 | 1,131.00 | 1,131.00 | 7,566,306 |
| 2025-09-03 | 1,109.00 | 1,109.00 | 1,060.00 | 1,084.00 | 1,084.00 | 52,293 |
| 2025-09-02 | 1,088.00 | 1,114.00 | 1,081.00 | 1,089.00 | 1,089.00 | 52,896 |
| 2025-09-01 | 1,116.00 | 1,116.00 | 1,061.00 | 1,088.00 | 1,088.00 | 88,941 |
| 2025-08-29 | 1,134.00 | 1,149.00 | 1,112.00 | 1,116.00 | 1,116.00 | 77,935 |
| 2025-08-28 | 1,137.00 | 1,144.00 | 1,131.00 | 1,134.00 | 1,134.00 | 36,274 |
| 2025-08-27 | 1,141.00 | 1,160.00 | 1,129.00 | 1,136.00 | 1,136.00 | 58,784 |
| 2025-08-26 | 1,161.00 | 1,164.00 | 1,143.00 | 1,151.00 | 1,151.00 | 24,730 |
| 2025-08-25 | 1,147.00 | 1,174.00 | 1,147.00 | 1,160.00 | 1,160.00 | 46,774 |
| 2025-08-22 | 1,142.00 | 1,157.00 | 1,141.00 | 1,145.00 | 1,145.00 | 34,293 |
| 2025-08-21 | 1,143.00 | 1,196.00 | 1,114.00 | 1,142.00 | 1,142.00 | 79,853 |
| 2025-08-20 | 1,169.00 | 1,179.00 | 1,130.00 | 1,143.00 | 1,143.00 | 110,398 |
| 2025-08-19 | 1,190.00 | 1,198.00 | 1,163.00 | 1,179.00 | 1,179.00 | 59,218 |
| 2025-08-18 | 1,209.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,190.00 | 90,863 |
| 2025-08-14 | 1,201.00 | 1,239.00 | 1,201.00 | 1,209.00 | 1,209.00 | 81,348 |
| 2025-08-13 | 1,225.00 | 1,225.00 | 1,196.00 | 1,201.00 | 1,201.00 | 81,517 |
| 2025-08-12 | 1,215.00 | 1,224.00 | 1,192.00 | 1,196.00 | 1,196.00 | 112,534 |
| 2025-08-11 | 1,221.00 | 1,226.00 | 1,198.00 | 1,215.00 | 1,215.00 | 108,401 |
| 2025-08-08 | 1,228.00 | 1,235.00 | 1,210.00 | 1,221.00 | 1,221.00 | 82,112 |
| 2025-08-07 | 1,212.00 | 1,234.00 | 1,207.00 | 1,228.00 | 1,228.00 | 56,259 |
| 2025-08-06 | 1,216.00 | 1,240.00 | 1,209.00 | 1,212.00 | 1,212.00 | 85,695 |
| 2025-08-05 | 1,215.00 | 1,230.00 | 1,207.00 | 1,216.00 | 1,216.00 | 70,782 |
| 2025-08-04 | 1,198.00 | 1,225.00 | 1,195.00 | 1,211.00 | 1,211.00 | 60,616 |
| 2025-08-01 | 1,230.00 | 1,241.00 | 1,193.00 | 1,198.00 | 1,198.00 | 182,985 |
| 2025-07-31 | 1,233.00 | 1,259.00 | 1,222.00 | 1,244.00 | 1,244.00 | 83,856 |
| 2025-07-30 | 1,216.00 | 1,242.00 | 1,216.00 | 1,233.00 | 1,233.00 | 85,102 |
| 2025-07-29 | 1,232.00 | 1,267.00 | 1,201.00 | 1,230.00 | 1,230.00 | 104,222 |
| 2025-07-28 | 1,277.00 | 1,277.00 | 1,230.00 | 1,232.00 | 1,232.00 | 120,013 |
| 2025-07-25 | 1,253.00 | 1,272.00 | 1,252.00 | 1,264.00 | 1,264.00 | 78,412 |
| 2025-07-24 | 1,281.00 | 1,316.00 | 1,251.00 | 1,252.00 | 1,252.00 | 232,403 |
| 2025-07-23 | 1,330.00 | 1,330.00 | 1,283.00 | 1,283.00 | 1,283.00 | 205,015 |
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.