Moadata Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,599.00 | 1,686.00 | 1,599.00 | 1,686.00 | 1,686.00 | 1,021,727 |
| 2024-10-24 | 1,607.00 | 1,607.00 | 1,555.00 | 1,591.00 | 1,591.00 | 374,318 |
| 2024-10-23 | 1,629.00 | 1,676.00 | 1,610.00 | 1,636.00 | 1,636.00 | 653,635 |
| 2024-10-22 | 1,562.00 | 1,716.00 | 1,562.00 | 1,630.00 | 1,630.00 | 1,921,774 |
| 2024-10-21 | 1,595.00 | 1,607.00 | 1,560.00 | 1,580.00 | 1,580.00 | 594,186 |
| 2024-10-18 | 1,575.00 | 1,606.00 | 1,555.00 | 1,580.00 | 1,580.00 | 759,140 |
| 2024-10-17 | 1,517.00 | 1,774.00 | 1,513.00 | 1,600.00 | 1,600.00 | 9,598,960 |
| 2024-10-16 | 1,530.00 | 1,562.00 | 1,510.00 | 1,526.00 | 1,526.00 | 165,525 |
| 2024-10-15 | 1,545.00 | 1,575.00 | 1,530.00 | 1,549.00 | 1,549.00 | 232,556 |
| 2024-10-14 | 1,501.00 | 1,541.00 | 1,499.00 | 1,532.00 | 1,532.00 | 183,841 |
| 2024-10-11 | 1,567.00 | 1,607.00 | 1,530.00 | 1,530.00 | 1,530.00 | 279,116 |
| 2024-10-10 | 1,635.00 | 1,635.00 | 1,580.00 | 1,590.00 | 1,590.00 | 300,332 |
| 2024-10-08 | 1,590.00 | 1,631.00 | 1,550.00 | 1,609.00 | 1,609.00 | 367,110 |
| 2024-10-07 | 1,749.00 | 1,770.00 | 1,603.00 | 1,603.00 | 1,603.00 | 2,446,303 |
| 2024-10-04 | 1,500.00 | 1,600.00 | 1,488.00 | 1,598.00 | 1,598.00 | 913,176 |
| 2024-10-02 | 1,520.00 | 1,554.00 | 1,483.00 | 1,523.00 | 1,523.00 | 312,959 |
| 2024-09-30 | 1,615.00 | 1,627.00 | 1,558.00 | 1,558.00 | 1,558.00 | 354,682 |
| 2024-09-27 | 1,601.00 | 1,618.00 | 1,573.00 | 1,600.00 | 1,600.00 | 1,034,335 |
| 2024-09-26 | 1,451.00 | 1,718.00 | 1,437.00 | 1,601.00 | 1,601.00 | 11,387,990 |
| 2024-09-25 | 1,431.00 | 1,458.00 | 1,420.00 | 1,436.00 | 1,436.00 | 144,991 |
| 2024-09-24 | 1,422.00 | 1,445.00 | 1,400.00 | 1,431.00 | 1,431.00 | 157,023 |
| 2024-09-23 | 1,456.00 | 1,462.00 | 1,410.00 | 1,422.00 | 1,422.00 | 130,683 |
| 2024-09-20 | 1,417.00 | 1,610.00 | 1,385.00 | 1,456.00 | 1,456.00 | 1,972,957 |
| 2024-09-19 | 1,401.00 | 1,428.00 | 1,361.00 | 1,384.00 | 1,384.00 | 133,233 |
| 2024-09-13 | 1,445.00 | 1,445.00 | 1,408.00 | 1,414.00 | 1,414.00 | 57,741 |
| 2024-09-12 | 1,384.00 | 1,439.00 | 1,384.00 | 1,434.00 | 1,434.00 | 129,069 |
| 2024-09-11 | 1,366.00 | 1,398.00 | 1,366.00 | 1,374.00 | 1,374.00 | 93,199 |
| 2024-09-10 | 1,420.00 | 1,447.00 | 1,364.00 | 1,365.00 | 1,365.00 | 207,980 |
| 2024-09-09 | 1,348.00 | 1,428.00 | 1,340.00 | 1,420.00 | 1,420.00 | 178,106 |
| 2024-09-06 | 1,440.00 | 1,462.00 | 1,392.00 | 1,411.00 | 1,411.00 | 229,584 |
| 2024-09-05 | 1,450.00 | 1,498.00 | 1,435.00 | 1,464.00 | 1,464.00 | 199,942 |
| 2024-09-04 | 1,453.00 | 1,470.00 | 1,423.00 | 1,450.00 | 1,450.00 | 249,064 |
| 2024-09-03 | 1,515.00 | 1,540.00 | 1,508.00 | 1,508.00 | 1,508.00 | 158,770 |
| 2024-09-02 | 1,522.00 | 1,539.00 | 1,513.00 | 1,524.00 | 1,524.00 | 180,337 |
| 2024-08-30 | 1,506.00 | 1,567.00 | 1,501.00 | 1,510.00 | 1,510.00 | 363,573 |
| 2024-08-29 | 1,710.00 | 1,727.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,387,906 |
| 2024-08-28 | 1,634.00 | 1,647.00 | 1,550.00 | 1,640.00 | 1,640.00 | 1,415,582 |
| 2024-08-27 | 1,487.00 | 1,810.00 | 1,470.00 | 1,634.00 | 1,634.00 | 5,612,448 |
| 2024-08-26 | 1,530.00 | 1,550.00 | 1,497.00 | 1,501.00 | 1,501.00 | 120,657 |
| 2024-08-23 | 1,545.00 | 1,555.00 | 1,468.00 | 1,544.00 | 1,544.00 | 111,443 |
| 2024-08-22 | 1,600.00 | 1,674.00 | 1,550.00 | 1,561.00 | 1,561.00 | 349,794 |
| 2024-08-21 | 1,599.00 | 1,599.00 | 1,550.00 | 1,573.00 | 1,573.00 | 105,651 |
| 2024-08-20 | 1,534.00 | 1,599.00 | 1,520.00 | 1,599.00 | 1,599.00 | 253,128 |
| 2024-08-19 | 1,519.00 | 1,536.00 | 1,509.00 | 1,523.00 | 1,523.00 | 84,900 |
| 2024-08-16 | 1,535.00 | 1,545.00 | 1,510.00 | 1,519.00 | 1,519.00 | 81,922 |
| 2024-08-14 | 1,498.00 | 1,530.00 | 1,497.00 | 1,520.00 | 1,520.00 | 94,977 |
| 2024-08-13 | 1,520.00 | 1,540.00 | 1,459.00 | 1,474.00 | 1,474.00 | 125,218 |
| 2024-08-12 | 1,440.00 | 1,555.00 | 1,440.00 | 1,528.00 | 1,528.00 | 224,185 |
| 2024-08-09 | 1,401.00 | 1,455.00 | 1,401.00 | 1,452.00 | 1,452.00 | 159,394 |
| 2024-08-08 | 1,405.00 | 1,432.00 | 1,383.00 | 1,392.00 | 1,392.00 | 176,338 |
| 2024-08-07 | 1,394.00 | 1,446.00 | 1,394.00 | 1,441.00 | 1,441.00 | 204,352 |
| 2024-08-06 | 1,320.00 | 1,451.00 | 1,320.00 | 1,411.00 | 1,411.00 | 454,893 |
| 2024-08-05 | 1,590.00 | 1,618.00 | 1,300.00 | 1,351.00 | 1,351.00 | 775,586 |
| 2024-08-02 | 1,695.00 | 1,730.00 | 1,621.00 | 1,633.00 | 1,633.00 | 273,364 |
| 2024-08-01 | 1,674.00 | 1,811.00 | 1,674.00 | 1,741.00 | 1,741.00 | 290,024 |
| 2024-07-31 | 1,698.00 | 1,705.00 | 1,668.00 | 1,673.00 | 1,673.00 | 182,649 |
| 2024-07-30 | 1,721.00 | 1,738.00 | 1,691.00 | 1,694.00 | 1,694.00 | 183,388 |
| 2024-07-29 | 1,718.00 | 1,743.00 | 1,718.00 | 1,739.00 | 1,739.00 | 165,726 |
| 2024-07-26 | 1,735.00 | 1,762.00 | 1,714.00 | 1,718.00 | 1,718.00 | 171,720 |
| 2024-07-25 | 1,756.00 | 1,799.00 | 1,710.00 | 1,752.00 | 1,752.00 | 293,774 |
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.