Moadata Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,115.00 | 1,386.00 | 1,105.00 | 1,235.00 | 1,235.00 | 2,455,836 |
| 2025-04-22 | 1,100.00 | 1,117.00 | 1,088.00 | 1,112.00 | 1,112.00 | 120,288 |
| 2025-04-21 | 1,100.00 | 1,117.00 | 1,082.00 | 1,109.00 | 1,109.00 | 102,783 |
| 2025-04-18 | 1,094.00 | 1,104.00 | 1,062.00 | 1,094.00 | 1,094.00 | 149,897 |
| 2025-04-17 | 1,076.00 | 1,094.00 | 1,075.00 | 1,088.00 | 1,088.00 | 156,655 |
| 2025-04-16 | 1,110.00 | 1,112.00 | 1,085.00 | 1,089.00 | 1,089.00 | 196,798 |
| 2025-04-15 | 1,106.00 | 1,113.00 | 1,092.00 | 1,101.00 | 1,101.00 | 155,081 |
| 2025-04-14 | 1,061.00 | 1,130.00 | 1,061.00 | 1,106.00 | 1,106.00 | 402,358 |
| 2025-04-11 | 1,045.00 | 1,068.00 | 1,022.00 | 1,060.00 | 1,060.00 | 231,170 |
| 2025-04-10 | 1,000.00 | 1,065.00 | 1,000.00 | 1,054.00 | 1,054.00 | 251,317 |
| 2025-04-09 | 964.00 | 998.00 | 945.00 | 986.00 | 986.00 | 154,538 |
| 2025-04-08 | 926.00 | 970.00 | 926.00 | 964.00 | 964.00 | 177,498 |
| 2025-04-07 | 1,002.00 | 1,003.00 | 910.00 | 925.00 | 925.00 | 298,263 |
| 2025-04-04 | 985.00 | 1,028.00 | 978.00 | 1,002.00 | 1,002.00 | 173,234 |
| 2025-04-03 | 995.00 | 1,019.00 | 971.00 | 993.00 | 993.00 | 224,269 |
| 2025-04-02 | 1,037.00 | 1,045.00 | 993.00 | 995.00 | 995.00 | 160,850 |
| 2025-04-01 | 999.00 | 1,031.00 | 991.00 | 1,030.00 | 1,030.00 | 217,838 |
| 2025-03-31 | 1,026.00 | 1,028.00 | 954.00 | 1,010.00 | 1,010.00 | 428,750 |
| 2025-03-28 | 1,038.00 | 1,038.00 | 972.00 | 983.00 | 983.00 | 498,682 |
| 2025-03-27 | 961.00 | 1,198.00 | 953.00 | 1,030.00 | 1,030.00 | 7,679,551 |
| 2025-03-26 | 989.00 | 998.00 | 953.00 | 985.00 | 985.00 | 287,414 |
| 2025-03-25 | 1,015.00 | 1,026.00 | 988.00 | 997.00 | 997.00 | 251,279 |
| 2025-03-24 | 1,046.00 | 1,065.00 | 1,015.00 | 1,015.00 | 1,015.00 | 91,912 |
| 2025-03-21 | 1,063.00 | 1,063.00 | 1,008.00 | 1,042.00 | 1,042.00 | 135,391 |
| 2025-03-20 | 1,088.00 | 1,105.00 | 1,039.00 | 1,050.00 | 1,050.00 | 197,029 |
| 2025-03-19 | 1,080.00 | 1,120.00 | 1,080.00 | 1,097.00 | 1,097.00 | 75,524 |
| 2025-03-18 | 1,082.00 | 1,099.00 | 1,075.00 | 1,086.00 | 1,086.00 | 85,975 |
| 2025-03-17 | 1,088.00 | 1,105.00 | 1,078.00 | 1,080.00 | 1,080.00 | 54,502 |
| 2025-03-14 | 1,087.00 | 1,110.00 | 1,069.00 | 1,088.00 | 1,088.00 | 123,374 |
| 2025-03-13 | 1,145.00 | 1,145.00 | 1,081.00 | 1,088.00 | 1,088.00 | 134,388 |
| 2025-03-12 | 1,095.00 | 1,158.00 | 1,053.00 | 1,130.00 | 1,130.00 | 265,375 |
| 2025-03-11 | 1,122.00 | 1,122.00 | 1,055.00 | 1,086.00 | 1,086.00 | 244,905 |
| 2025-03-10 | 1,138.00 | 1,143.00 | 1,118.00 | 1,122.00 | 1,122.00 | 118,561 |
| 2025-03-07 | 1,157.00 | 1,163.00 | 1,132.00 | 1,144.00 | 1,144.00 | 101,578 |
| 2025-03-06 | 1,194.00 | 1,194.00 | 1,148.00 | 1,167.00 | 1,167.00 | 102,155 |
| 2025-03-05 | 1,155.00 | 1,188.00 | 1,155.00 | 1,188.00 | 1,188.00 | 139,551 |
| 2025-03-04 | 1,236.00 | 1,236.00 | 1,166.00 | 1,169.00 | 1,169.00 | 265,194 |
| 2025-02-28 | 1,300.00 | 1,309.00 | 1,237.00 | 1,237.00 | 1,237.00 | 225,778 |
| 2025-02-27 | 1,323.00 | 1,348.00 | 1,300.00 | 1,310.00 | 1,310.00 | 94,305 |
| 2025-02-26 | 1,316.00 | 1,340.00 | 1,314.00 | 1,335.00 | 1,335.00 | 73,276 |
| 2025-02-25 | 1,350.00 | 1,353.00 | 1,306.00 | 1,316.00 | 1,316.00 | 148,372 |
| 2025-02-24 | 1,355.00 | 1,355.00 | 1,331.00 | 1,350.00 | 1,350.00 | 99,264 |
| 2025-02-21 | 1,380.00 | 1,385.00 | 1,355.00 | 1,355.00 | 1,355.00 | 143,961 |
| 2025-02-20 | 1,403.00 | 1,407.00 | 1,379.00 | 1,380.00 | 1,380.00 | 132,822 |
| 2025-02-19 | 1,468.00 | 1,468.00 | 1,390.00 | 1,390.00 | 1,390.00 | 567,014 |
| 2025-02-18 | 1,369.00 | 1,369.00 | 1,342.00 | 1,369.00 | 1,369.00 | 209,704 |
| 2025-02-17 | 1,399.00 | 1,399.00 | 1,294.00 | 1,360.00 | 1,360.00 | 196,396 |
| 2025-02-14 | 1,445.00 | 1,461.00 | 1,376.00 | 1,376.00 | 1,376.00 | 254,442 |
| 2025-02-13 | 1,413.00 | 1,415.00 | 1,382.00 | 1,415.00 | 1,415.00 | 185,384 |
| 2025-02-12 | 1,415.00 | 1,415.00 | 1,375.00 | 1,392.00 | 1,392.00 | 160,685 |
| 2025-02-11 | 1,431.00 | 1,445.00 | 1,404.00 | 1,406.00 | 1,406.00 | 141,849 |
| 2025-02-10 | 1,439.00 | 1,449.00 | 1,385.00 | 1,432.00 | 1,432.00 | 180,339 |
| 2025-02-07 | 1,481.00 | 1,481.00 | 1,420.00 | 1,421.00 | 1,421.00 | 256,633 |
| 2025-02-06 | 1,430.00 | 1,540.00 | 1,421.00 | 1,497.00 | 1,497.00 | 862,852 |
| 2025-02-05 | 1,333.00 | 1,422.00 | 1,333.00 | 1,405.00 | 1,405.00 | 398,272 |
| 2025-02-04 | 1,291.00 | 1,343.00 | 1,291.00 | 1,338.00 | 1,338.00 | 171,939 |
| 2025-02-03 | 1,370.00 | 1,370.00 | 1,294.00 | 1,301.00 | 1,301.00 | 280,735 |
| 2025-01-31 | 1,360.00 | 1,395.00 | 1,359.00 | 1,378.00 | 1,378.00 | 319,045 |
| 2025-01-24 | 1,360.00 | 1,371.00 | 1,357.00 | 1,360.00 | 1,360.00 | 96,562 |
| 2025-01-23 | 1,390.00 | 1,399.00 | 1,361.00 | 1,363.00 | 1,363.00 | 165,754 |
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.