Modetour Network Inc. (KOSDAQ:080160)
South Korea · Delayed Price · Currency is KRW 12,590
-810 (-6.04%)
At close: Feb 27, 2026
Modetour Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13,370.00 | 13,370.00 | 12,590.00 | 12,590.00 | - | -6.04% | 466,354 |
| Feb 26, 2026 | 13,610.00 | 13,850.00 | 13,350.00 | 13,400.00 | 13,400.00 | -1.18% | 259,753 |
| Feb 25, 2026 | 13,360.00 | 13,770.00 | 13,260.00 | 13,560.00 | 13,560.00 | 1.73% | 191,206 |
| Feb 24, 2026 | 13,800.00 | 13,800.00 | 13,310.00 | 13,330.00 | 13,330.00 | -3.41% | 198,122 |
| Feb 23, 2026 | 13,370.00 | 13,910.00 | 13,300.00 | 13,800.00 | 13,800.00 | 3.76% | 407,701 |
| Feb 20, 2026 | 13,600.00 | 13,800.00 | 13,250.00 | 13,300.00 | 13,300.00 | -2.42% | 327,613 |
| Feb 19, 2026 | 14,160.00 | 14,170.00 | 13,210.00 | 13,630.00 | 13,630.00 | -2.99% | 472,807 |
| Feb 13, 2026 | 14,400.00 | 14,560.00 | 13,990.00 | 14,050.00 | 14,050.00 | -2.57% | 430,109 |
| Feb 12, 2026 | 13,960.00 | 14,740.00 | 13,810.00 | 14,420.00 | 14,420.00 | 4.42% | 641,779 |
| Feb 11, 2026 | 16,620.00 | 16,850.00 | 13,650.00 | 13,810.00 | 13,810.00 | -7.75% | 1,810,670 |
| Feb 10, 2026 | 15,180.00 | 15,420.00 | 14,640.00 | 14,970.00 | 14,970.00 | -0.99% | 635,784 |
| Feb 9, 2026 | 16,680.00 | 16,900.00 | 15,120.00 | 15,120.00 | 15,120.00 | -9.30% | 1,149,578 |
| Feb 6, 2026 | 17,030.00 | 17,500.00 | 16,030.00 | 16,670.00 | 16,670.00 | -0.12% | 2,869,446 |
| Feb 5, 2026 | 12,780.00 | 16,690.00 | 12,100.00 | 16,690.00 | 16,690.00 | 29.98% | 4,963,072 |
| Feb 4, 2026 | 11,890.00 | 13,350.00 | 11,710.00 | 12,840.00 | 12,840.00 | 7.99% | 452,145 |
| Feb 3, 2026 | 11,500.00 | 11,890.00 | 11,320.00 | 11,890.00 | 11,890.00 | 3.39% | 169,510 |
| Feb 2, 2026 | 11,080.00 | 11,680.00 | 11,080.00 | 11,500.00 | 11,500.00 | 1.77% | 269,174 |
| Jan 30, 2026 | 11,210.00 | 11,410.00 | 11,090.00 | 11,300.00 | 11,300.00 | 0.80% | 142,886 |
| Jan 29, 2026 | 10,850.00 | 11,310.00 | 10,680.00 | 11,210.00 | 11,210.00 | 3.32% | 167,698 |
| Jan 28, 2026 | 10,820.00 | 10,970.00 | 10,700.00 | 10,850.00 | 10,850.00 | 0.28% | 101,779 |
| Jan 27, 2026 | 11,000.00 | 11,060.00 | 10,790.00 | 10,820.00 | 10,820.00 | -1.64% | 94,082 |
| Jan 26, 2026 | 10,770.00 | 11,000.00 | 10,730.00 | 11,000.00 | 11,000.00 | 2.14% | 117,676 |
| Jan 23, 2026 | 10,600.00 | 10,850.00 | 10,490.00 | 10,770.00 | 10,770.00 | 1.70% | 98,866 |
| Jan 22, 2026 | 10,410.00 | 10,710.00 | 10,300.00 | 10,590.00 | 10,590.00 | 1.73% | 111,797 |
| Jan 21, 2026 | 10,690.00 | 10,690.00 | 10,270.00 | 10,410.00 | 10,410.00 | -2.71% | 91,078 |
| Jan 20, 2026 | 10,460.00 | 10,890.00 | 10,460.00 | 10,700.00 | 10,700.00 | 0.56% | 88,801 |
| Jan 19, 2026 | 10,450.00 | 10,740.00 | 10,380.00 | 10,640.00 | 10,640.00 | 1.43% | 118,257 |
| Jan 16, 2026 | 10,370.00 | 10,650.00 | 10,320.00 | 10,490.00 | 10,490.00 | 1.16% | 138,798 |
| Jan 15, 2026 | 10,040.00 | 10,380.00 | 10,010.00 | 10,370.00 | 10,370.00 | 3.29% | 172,677 |
| Jan 14, 2026 | 9,980.00 | 10,110.00 | 9,940.00 | 10,040.00 | 10,040.00 | 0.50% | 90,439 |
| Jan 13, 2026 | 10,060.00 | 10,100.00 | 9,820.00 | 9,990.00 | 9,990.00 | -0.70% | 95,069 |
| Jan 12, 2026 | 10,000.00 | 10,150.00 | 9,910.00 | 10,060.00 | 10,060.00 | 0.50% | 84,776 |
| Jan 9, 2026 | 10,160.00 | 10,160.00 | 9,910.00 | 10,010.00 | 10,010.00 | -1.38% | 65,196 |
| Jan 8, 2026 | 9,960.00 | 10,170.00 | 9,870.00 | 10,150.00 | 10,150.00 | 1.91% | 102,576 |
| Jan 7, 2026 | 10,010.00 | 10,010.00 | 9,910.00 | 9,960.00 | 9,960.00 | -0.90% | 93,261 |
| Jan 6, 2026 | 10,150.00 | 10,250.00 | 10,030.00 | 10,050.00 | 10,050.00 | -1.66% | 104,207 |
| Jan 5, 2026 | 10,420.00 | 10,510.00 | 10,120.00 | 10,220.00 | 10,220.00 | -1.26% | 119,552 |
| Jan 2, 2026 | 10,300.00 | 10,370.00 | 10,210.00 | 10,350.00 | 10,350.00 | 1.47% | 75,815 |
| Dec 30, 2025 | 10,200.00 | 10,250.00 | 10,090.00 | 10,200.00 | 10,200.00 | 0.39% | 27,525 |
| Dec 29, 2025 | 10,180.00 | 10,200.00 | 10,090.00 | 10,160.00 | 10,160.00 | -1.07% | 49,875 |
| Dec 26, 2025 | 10,280.00 | 10,330.00 | 10,250.00 | 10,270.00 | 10,270.00 | -0.19% | 40,333 |
| Dec 24, 2025 | 10,360.00 | 10,360.00 | 10,260.00 | 10,290.00 | 10,290.00 | -0.10% | 26,827 |
| Dec 23, 2025 | 10,380.00 | 10,430.00 | 10,290.00 | 10,300.00 | 10,300.00 | -0.77% | 34,255 |
| Dec 22, 2025 | 10,290.00 | 10,530.00 | 10,290.00 | 10,380.00 | 10,380.00 | 0.87% | 49,157 |
| Dec 19, 2025 | 10,190.00 | 10,350.00 | 10,190.00 | 10,290.00 | 10,290.00 | 0.39% | 44,061 |
| Dec 18, 2025 | 10,270.00 | 10,320.00 | 10,150.00 | 10,250.00 | 10,250.00 | -0.29% | 42,509 |
| Dec 17, 2025 | 10,280.00 | 10,370.00 | 10,250.00 | 10,280.00 | 10,280.00 | -0.19% | 19,531 |
| Dec 16, 2025 | 10,430.00 | 10,430.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.06% | 39,071 |
| Dec 15, 2025 | 10,350.00 | 10,500.00 | 10,320.00 | 10,410.00 | 10,410.00 | -0.48% | 47,452 |
| Dec 12, 2025 | 10,390.00 | 10,460.00 | 10,300.00 | 10,460.00 | 10,460.00 | 1.45% | 74,702 |