Moadata Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,330.00 | 1,330.00 | 1,283.00 | 1,283.00 | 1,283.00 | 205,015 |
| 2025-07-22 | 1,381.00 | 1,381.00 | 1,320.00 | 1,330.00 | 1,330.00 | 283,605 |
| 2025-07-21 | 1,320.00 | 1,410.00 | 1,302.00 | 1,381.00 | 1,381.00 | 636,279 |
| 2025-07-18 | 1,335.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,320.00 | 60,146 |
| 2025-07-17 | 1,348.00 | 1,350.00 | 1,309.00 | 1,334.00 | 1,334.00 | 108,371 |
| 2025-07-16 | 1,313.00 | 1,348.00 | 1,301.00 | 1,346.00 | 1,346.00 | 120,788 |
| 2025-07-15 | 1,317.00 | 1,317.00 | 1,290.00 | 1,312.00 | 1,312.00 | 168,002 |
| 2025-07-14 | 1,379.00 | 1,379.00 | 1,316.00 | 1,317.00 | 1,317.00 | 139,970 |
| 2025-07-11 | 1,319.00 | 1,370.00 | 1,310.00 | 1,346.00 | 1,346.00 | 304,248 |
| 2025-07-10 | 1,316.00 | 1,360.00 | 1,292.00 | 1,306.00 | 1,306.00 | 139,193 |
| 2025-07-09 | 1,328.00 | 1,332.00 | 1,299.00 | 1,316.00 | 1,316.00 | 148,905 |
| 2025-07-08 | 1,306.00 | 1,334.00 | 1,302.00 | 1,327.00 | 1,327.00 | 155,865 |
| 2025-07-07 | 1,310.00 | 1,361.00 | 1,304.00 | 1,320.00 | 1,320.00 | 107,950 |
| 2025-07-04 | 1,349.00 | 1,361.00 | 1,317.00 | 1,329.00 | 1,329.00 | 212,357 |
| 2025-07-03 | 1,357.00 | 1,382.00 | 1,280.00 | 1,348.00 | 1,348.00 | 180,855 |
| 2025-07-02 | 1,412.00 | 1,413.00 | 1,351.00 | 1,370.00 | 1,370.00 | 172,895 |
| 2025-07-01 | 1,384.00 | 1,421.00 | 1,370.00 | 1,412.00 | 1,412.00 | 271,248 |
| 2025-06-30 | 1,400.00 | 1,401.00 | 1,360.00 | 1,370.00 | 1,370.00 | 245,881 |
| 2025-06-27 | 1,403.00 | 1,434.00 | 1,380.00 | 1,384.00 | 1,384.00 | 176,418 |
| 2025-06-26 | 1,440.00 | 1,454.00 | 1,392.00 | 1,403.00 | 1,403.00 | 395,809 |
| 2025-06-25 | 1,475.00 | 1,498.00 | 1,451.00 | 1,457.00 | 1,457.00 | 464,612 |
| 2025-06-24 | 1,512.00 | 1,526.00 | 1,471.00 | 1,480.00 | 1,480.00 | 1,162,975 |
| 2025-06-23 | 1,429.00 | 1,666.00 | 1,390.00 | 1,500.00 | 1,500.00 | 12,972,070 |
| 2025-06-20 | 1,347.00 | 1,600.00 | 1,314.00 | 1,450.00 | 1,450.00 | 20,046,109 |
| 2025-06-19 | 1,370.00 | 1,382.00 | 1,310.00 | 1,347.00 | 1,347.00 | 328,493 |
| 2025-06-18 | 1,292.00 | 1,374.00 | 1,282.00 | 1,359.00 | 1,359.00 | 653,374 |
| 2025-06-17 | 1,319.00 | 1,333.00 | 1,282.00 | 1,292.00 | 1,292.00 | 242,211 |
| 2025-06-16 | 1,265.00 | 1,315.00 | 1,211.00 | 1,309.00 | 1,309.00 | 348,898 |
| 2025-06-13 | 1,299.00 | 1,299.00 | 1,213.00 | 1,253.00 | 1,253.00 | 263,418 |
| 2025-06-12 | 1,286.00 | 1,309.00 | 1,271.00 | 1,280.00 | 1,280.00 | 170,520 |
| 2025-06-11 | 1,287.00 | 1,300.00 | 1,276.00 | 1,293.00 | 1,293.00 | 172,684 |
| 2025-06-10 | 1,284.00 | 1,304.00 | 1,254.00 | 1,298.00 | 1,298.00 | 282,247 |
| 2025-06-09 | 1,236.00 | 1,300.00 | 1,235.00 | 1,284.00 | 1,284.00 | 514,811 |
| 2025-06-05 | 1,195.00 | 1,240.00 | 1,185.00 | 1,236.00 | 1,236.00 | 289,183 |
| 2025-06-04 | 1,161.00 | 1,200.00 | 1,159.00 | 1,195.00 | 1,195.00 | 162,813 |
| 2025-06-02 | 1,133.00 | 1,166.00 | 1,121.00 | 1,159.00 | 1,159.00 | 122,556 |
| 2025-05-30 | 1,126.00 | 1,155.00 | 1,120.00 | 1,133.00 | 1,133.00 | 116,976 |
| 2025-05-29 | 1,135.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,155.00 | 71,907 |
| 2025-05-28 | 1,117.00 | 1,155.00 | 1,117.00 | 1,145.00 | 1,145.00 | 96,766 |
| 2025-05-27 | 1,168.00 | 1,168.00 | 1,111.00 | 1,117.00 | 1,117.00 | 125,127 |
| 2025-05-26 | 1,134.00 | 1,158.00 | 1,117.00 | 1,138.00 | 1,138.00 | 84,389 |
| 2025-05-23 | 1,154.00 | 1,185.00 | 1,134.00 | 1,134.00 | 1,134.00 | 132,973 |
| 2025-05-22 | 1,202.00 | 1,202.00 | 1,153.00 | 1,154.00 | 1,154.00 | 264,188 |
| 2025-05-21 | 1,210.00 | 1,215.00 | 1,195.00 | 1,202.00 | 1,202.00 | 105,818 |
| 2025-05-20 | 1,190.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 104,643 |
| 2025-05-19 | 1,239.00 | 1,239.00 | 1,170.00 | 1,188.00 | 1,188.00 | 176,707 |
| 2025-05-16 | 1,262.00 | 1,272.00 | 1,204.00 | 1,224.00 | 1,224.00 | 211,008 |
| 2025-05-15 | 1,282.00 | 1,290.00 | 1,250.00 | 1,263.00 | 1,263.00 | 201,156 |
| 2025-05-14 | 1,275.00 | 1,291.00 | 1,261.00 | 1,280.00 | 1,280.00 | 289,742 |
| 2025-05-13 | 1,252.00 | 1,280.00 | 1,252.00 | 1,275.00 | 1,275.00 | 265,152 |
| 2025-05-12 | 1,202.00 | 1,282.00 | 1,198.00 | 1,275.00 | 1,275.00 | 586,315 |
| 2025-05-09 | 1,228.00 | 1,230.00 | 1,191.00 | 1,197.00 | 1,197.00 | 291,439 |
| 2025-05-08 | 1,181.00 | 1,297.00 | 1,180.00 | 1,230.00 | 1,230.00 | 905,385 |
| 2025-05-07 | 1,174.00 | 1,215.00 | 1,160.00 | 1,200.00 | 1,200.00 | 305,239 |
| 2025-05-02 | 1,200.00 | 1,211.00 | 1,170.00 | 1,173.00 | 1,173.00 | 277,963 |
| 2025-04-30 | 1,235.00 | 1,247.00 | 1,190.00 | 1,211.00 | 1,211.00 | 463,812 |
| 2025-04-29 | 1,255.00 | 1,280.00 | 1,217.00 | 1,247.00 | 1,247.00 | 450,840 |
| 2025-04-28 | 1,289.00 | 1,328.00 | 1,247.00 | 1,250.00 | 1,250.00 | 1,060,298 |
| 2025-04-25 | 1,276.00 | 1,360.00 | 1,240.00 | 1,254.00 | 1,254.00 | 3,100,761 |
| 2025-04-24 | 1,179.00 | 1,570.00 | 1,120.00 | 1,245.00 | 1,245.00 | 19,506,430 |
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.