Moadata Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,412.00 | 1,443.00 | 1,363.00 | 1,365.00 | 1,365.00 | 351,854 |
| 2025-01-21 | 1,376.00 | 1,398.00 | 1,352.00 | 1,369.00 | 1,369.00 | 141,457 |
| 2025-01-20 | 1,390.00 | 1,398.00 | 1,374.00 | 1,376.00 | 1,376.00 | 103,670 |
| 2025-01-17 | 1,409.00 | 1,409.00 | 1,370.00 | 1,388.00 | 1,388.00 | 221,302 |
| 2025-01-16 | 1,353.00 | 1,440.00 | 1,353.00 | 1,433.00 | 1,433.00 | 490,354 |
| 2025-01-15 | 1,370.00 | 1,377.00 | 1,350.00 | 1,351.00 | 1,351.00 | 93,231 |
| 2025-01-14 | 1,389.00 | 1,389.00 | 1,347.00 | 1,367.00 | 1,367.00 | 94,450 |
| 2025-01-13 | 1,391.00 | 1,391.00 | 1,352.00 | 1,356.00 | 1,356.00 | 75,917 |
| 2025-01-10 | 1,387.00 | 1,393.00 | 1,373.00 | 1,391.00 | 1,391.00 | 114,566 |
| 2025-01-09 | 1,395.00 | 1,396.00 | 1,363.00 | 1,393.00 | 1,393.00 | 149,917 |
| 2025-01-08 | 1,400.00 | 1,465.00 | 1,374.00 | 1,414.00 | 1,414.00 | 509,402 |
| 2025-01-07 | 1,410.00 | 1,410.00 | 1,362.00 | 1,367.00 | 1,367.00 | 186,028 |
| 2025-01-06 | 1,355.00 | 1,428.00 | 1,339.00 | 1,401.00 | 1,401.00 | 674,274 |
| 2025-01-03 | 1,290.00 | 1,310.00 | 1,286.00 | 1,306.00 | 1,306.00 | 77,624 |
| 2025-01-02 | 1,250.00 | 1,297.00 | 1,244.00 | 1,297.00 | 1,297.00 | 120,904 |
| 2024-12-30 | 1,228.00 | 1,250.00 | 1,205.00 | 1,250.00 | 1,250.00 | 113,853 |
| 2024-12-27 | 1,231.00 | 1,250.00 | 1,210.00 | 1,214.00 | 1,214.00 | 131,719 |
| 2024-12-26 | 1,307.00 | 1,310.00 | 1,231.00 | 1,231.00 | 1,231.00 | 135,994 |
| 2024-12-24 | 1,265.00 | 1,293.00 | 1,262.00 | 1,264.00 | 1,264.00 | 90,282 |
| 2024-12-23 | 1,264.00 | 1,309.00 | 1,256.00 | 1,256.00 | 1,256.00 | 187,935 |
| 2024-12-20 | 1,308.00 | 1,318.00 | 1,257.00 | 1,257.00 | 1,257.00 | 364,162 |
| 2024-12-19 | 1,350.00 | 1,350.00 | 1,314.00 | 1,321.00 | 1,321.00 | 93,686 |
| 2024-12-18 | 1,345.00 | 1,366.00 | 1,331.00 | 1,364.00 | 1,364.00 | 96,423 |
| 2024-12-17 | 1,341.00 | 1,357.00 | 1,330.00 | 1,357.00 | 1,357.00 | 72,810 |
| 2024-12-16 | 1,330.00 | 1,370.00 | 1,321.00 | 1,341.00 | 1,341.00 | 161,343 |
| 2024-12-13 | 1,299.00 | 1,334.00 | 1,285.00 | 1,330.00 | 1,330.00 | 61,299 |
| 2024-12-12 | 1,310.00 | 1,330.00 | 1,260.00 | 1,300.00 | 1,300.00 | 142,544 |
| 2024-12-11 | 1,209.00 | 1,310.00 | 1,209.00 | 1,309.00 | 1,309.00 | 276,678 |
| 2024-12-10 | 1,138.00 | 1,222.00 | 1,138.00 | 1,209.00 | 1,209.00 | 302,797 |
| 2024-12-09 | 1,260.00 | 1,292.00 | 1,135.00 | 1,138.00 | 1,138.00 | 460,667 |
| 2024-12-06 | 1,366.00 | 1,388.00 | 1,242.00 | 1,313.00 | 1,313.00 | 327,816 |
| 2024-12-05 | 1,423.00 | 1,430.00 | 1,380.00 | 1,380.00 | 1,380.00 | 110,008 |
| 2024-12-04 | 1,411.00 | 1,450.00 | 1,408.00 | 1,420.00 | 1,420.00 | 254,971 |
| 2024-12-03 | 1,460.00 | 1,489.00 | 1,450.00 | 1,472.00 | 1,472.00 | 111,970 |
| 2024-12-02 | 1,542.00 | 1,542.00 | 1,472.00 | 1,475.00 | 1,475.00 | 167,923 |
| 2024-11-29 | 1,580.00 | 1,583.00 | 1,522.00 | 1,522.00 | 1,522.00 | 131,936 |
| 2024-11-28 | 1,575.00 | 1,619.00 | 1,526.00 | 1,580.00 | 1,580.00 | 353,646 |
| 2024-11-27 | 1,535.00 | 1,587.00 | 1,495.00 | 1,571.00 | 1,571.00 | 321,522 |
| 2024-11-26 | 1,518.00 | 1,640.00 | 1,500.00 | 1,535.00 | 1,535.00 | 968,574 |
| 2024-11-25 | 1,451.00 | 1,540.00 | 1,451.00 | 1,540.00 | 1,540.00 | 335,774 |
| 2024-11-22 | 1,432.00 | 1,485.00 | 1,432.00 | 1,451.00 | 1,451.00 | 89,463 |
| 2024-11-21 | 1,443.00 | 1,458.00 | 1,432.00 | 1,432.00 | 1,432.00 | 147,932 |
| 2024-11-20 | 1,485.00 | 1,535.00 | 1,472.00 | 1,472.00 | 1,472.00 | 117,320 |
| 2024-11-19 | 1,480.00 | 1,504.00 | 1,467.00 | 1,490.00 | 1,490.00 | 197,530 |
| 2024-11-18 | 1,428.00 | 1,512.00 | 1,421.00 | 1,496.00 | 1,496.00 | 164,763 |
| 2024-11-15 | 1,391.00 | 1,450.00 | 1,388.00 | 1,447.00 | 1,447.00 | 269,880 |
| 2024-11-14 | 1,490.00 | 1,505.00 | 1,435.00 | 1,444.00 | 1,444.00 | 324,324 |
| 2024-11-13 | 1,566.00 | 1,595.00 | 1,479.00 | 1,490.00 | 1,490.00 | 384,831 |
| 2024-11-12 | 1,636.00 | 1,669.00 | 1,586.00 | 1,587.00 | 1,587.00 | 444,688 |
| 2024-11-11 | 1,676.00 | 1,676.00 | 1,602.00 | 1,636.00 | 1,636.00 | 331,557 |
| 2024-11-08 | 1,617.00 | 1,693.00 | 1,609.00 | 1,684.00 | 1,684.00 | 531,293 |
| 2024-11-07 | 1,649.00 | 1,685.00 | 1,623.00 | 1,627.00 | 1,627.00 | 192,525 |
| 2024-11-06 | 1,650.00 | 1,680.00 | 1,618.00 | 1,649.00 | 1,649.00 | 498,032 |
| 2024-11-05 | 1,583.00 | 1,669.00 | 1,573.00 | 1,649.00 | 1,649.00 | 995,486 |
| 2024-11-04 | 1,551.00 | 1,677.00 | 1,551.00 | 1,583.00 | 1,583.00 | 953,338 |
| 2024-11-01 | 1,606.00 | 1,610.00 | 1,545.00 | 1,545.00 | 1,545.00 | 363,187 |
| 2024-10-31 | 1,663.00 | 1,670.00 | 1,607.00 | 1,621.00 | 1,621.00 | 345,028 |
| 2024-10-30 | 1,650.00 | 1,701.00 | 1,642.00 | 1,674.00 | 1,674.00 | 458,100 |
| 2024-10-29 | 1,653.00 | 1,700.00 | 1,616.00 | 1,655.00 | 1,655.00 | 761,970 |
| 2024-10-28 | 1,660.00 | 1,676.00 | 1,620.00 | 1,630.00 | 1,630.00 | 585,543 |
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.