Modetour Network Inc. (KOSDAQ:080160)
South Korea · Delayed Price · Currency is KRW 13,580
-30 (-0.22%)
Sep 19, 2025, 3:30 PM KST
Modetour Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,690.00 | 13,690.00 | 13,300.00 | 13,580.00 | 13,580.00 | -0.22% | 131,425 |
| Sep 18, 2025 | 13,500.00 | 13,700.00 | 13,390.00 | 13,610.00 | 13,610.00 | 1.80% | 211,254 |
| Sep 17, 2025 | 13,100.00 | 13,480.00 | 13,050.00 | 13,370.00 | 13,370.00 | 2.14% | 256,316 |
| Sep 16, 2025 | 13,100.00 | 13,190.00 | 12,960.00 | 13,090.00 | 13,090.00 | -0.08% | 84,050 |
| Sep 15, 2025 | 12,920.00 | 13,100.00 | 12,780.00 | 13,100.00 | 13,100.00 | 1.39% | 163,690 |
| Sep 12, 2025 | 12,780.00 | 12,950.00 | 12,700.00 | 12,920.00 | 12,920.00 | 1.10% | 221,449 |
| Sep 11, 2025 | 12,290.00 | 12,820.00 | 12,280.00 | 12,780.00 | 12,780.00 | 4.24% | 248,606 |
| Sep 10, 2025 | 12,200.00 | 12,380.00 | 12,150.00 | 12,260.00 | 12,260.00 | 1.57% | 80,924 |
| Sep 9, 2025 | 12,040.00 | 12,260.00 | 12,040.00 | 12,070.00 | 12,070.00 | -0.58% | 44,482 |
| Sep 8, 2025 | 11,920.00 | 12,170.00 | 11,860.00 | 12,140.00 | 12,140.00 | 2.02% | 56,160 |
| Sep 5, 2025 | 12,090.00 | 12,110.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.57% | 32,178 |
| Sep 4, 2025 | 11,940.00 | 12,100.00 | 11,830.00 | 12,090.00 | 12,090.00 | 1.94% | 41,438 |
| Sep 3, 2025 | 11,570.00 | 11,930.00 | 11,570.00 | 11,860.00 | 11,860.00 | 2.33% | 41,270 |
| Sep 2, 2025 | 11,670.00 | 11,770.00 | 11,560.00 | 11,590.00 | 11,590.00 | -1.02% | 36,481 |
| Sep 1, 2025 | 11,790.00 | 11,850.00 | 11,670.00 | 11,710.00 | 11,710.00 | -0.76% | 39,408 |
| Aug 29, 2025 | 11,960.00 | 12,090.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.32% | 87,722 |
| Aug 28, 2025 | 12,120.00 | 12,120.00 | 11,910.00 | 12,080.00 | 12,080.00 | -0.33% | 53,220 |
| Aug 27, 2025 | 12,140.00 | 12,200.00 | 12,080.00 | 12,120.00 | 12,120.00 | -0.16% | 48,428 |
| Aug 26, 2025 | 12,140.00 | 12,240.00 | 12,050.00 | 12,140.00 | 12,140.00 | - | 53,659 |
| Aug 25, 2025 | 12,260.00 | 12,280.00 | 12,100.00 | 12,140.00 | 12,140.00 | -0.33% | 47,813 |
| Aug 22, 2025 | 12,250.00 | 12,280.00 | 12,030.00 | 12,180.00 | 12,180.00 | -0.65% | 71,145 |
| Aug 21, 2025 | 12,310.00 | 12,480.00 | 12,180.00 | 12,260.00 | 12,260.00 | -0.49% | 82,611 |
| Aug 20, 2025 | 12,110.00 | 12,320.00 | 12,000.00 | 12,320.00 | 12,320.00 | 0.57% | 69,922 |
| Aug 19, 2025 | 12,210.00 | 12,350.00 | 12,100.00 | 12,250.00 | 12,250.00 | -0.73% | 54,590 |
| Aug 18, 2025 | 12,350.00 | 12,370.00 | 12,190.00 | 12,340.00 | 12,340.00 | - | 73,854 |
| Aug 14, 2025 | 12,270.00 | 12,420.00 | 12,220.00 | 12,340.00 | 12,340.00 | -0.88% | 66,888 |
| Aug 13, 2025 | 12,320.00 | 12,590.00 | 12,130.00 | 12,450.00 | 12,450.00 | 2.81% | 161,768 |
| Aug 12, 2025 | 12,310.00 | 12,350.00 | 12,100.00 | 12,110.00 | 12,110.00 | -1.62% | 116,903 |
| Aug 11, 2025 | 12,300.00 | 12,550.00 | 12,100.00 | 12,310.00 | 12,310.00 | - | 152,564 |
| Aug 8, 2025 | 12,220.00 | 12,680.00 | 12,130.00 | 12,310.00 | 12,310.00 | 0.65% | 305,638 |
| Aug 7, 2025 | 12,000.00 | 12,400.00 | 11,950.00 | 12,230.00 | 12,230.00 | 3.21% | 569,030 |
| Aug 6, 2025 | 11,310.00 | 13,850.00 | 11,310.00 | 11,850.00 | 11,850.00 | 3.95% | 3,254,795 |
| Aug 5, 2025 | 11,500.00 | 11,610.00 | 10,700.00 | 11,400.00 | 11,400.00 | -0.61% | 51,150 |
| Aug 4, 2025 | 11,260.00 | 11,600.00 | 11,170.00 | 11,470.00 | 11,470.00 | 1.87% | 27,004 |
| Aug 1, 2025 | 11,670.00 | 11,670.00 | 11,240.00 | 11,260.00 | 11,260.00 | -3.60% | 67,559 |
| Jul 31, 2025 | 11,290.00 | 11,710.00 | 11,290.00 | 11,680.00 | 11,680.00 | 3.91% | 79,028 |
| Jul 30, 2025 | 11,290.00 | 11,350.00 | 11,180.00 | 11,240.00 | 11,240.00 | -0.18% | 43,690 |
| Jul 29, 2025 | 11,200.00 | 11,420.00 | 11,050.00 | 11,260.00 | 11,260.00 | 0.72% | 78,793 |
| Jul 28, 2025 | 11,610.00 | 11,620.00 | 11,180.00 | 11,180.00 | 11,180.00 | -3.62% | 123,667 |
| Jul 25, 2025 | 12,000.00 | 12,050.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.44% | 119,043 |
| Jul 24, 2025 | 12,250.00 | 12,280.00 | 11,750.00 | 11,890.00 | 11,890.00 | -2.54% | 113,200 |
| Jul 23, 2025 | 12,400.00 | 12,500.00 | 12,080.00 | 12,200.00 | 12,200.00 | -2.24% | 83,257 |
| Jul 22, 2025 | 12,710.00 | 12,750.00 | 12,310.00 | 12,480.00 | 12,480.00 | -1.65% | 111,453 |
| Jul 21, 2025 | 12,760.00 | 12,800.00 | 12,590.00 | 12,690.00 | 12,690.00 | -0.55% | 50,748 |
| Jul 18, 2025 | 13,160.00 | 13,160.00 | 12,690.00 | 12,760.00 | 12,760.00 | -1.92% | 92,862 |
| Jul 17, 2025 | 12,960.00 | 13,090.00 | 12,860.00 | 13,010.00 | 13,010.00 | - | 75,705 |
| Jul 16, 2025 | 13,310.00 | 13,310.00 | 13,010.00 | 13,010.00 | 13,010.00 | -2.33% | 75,205 |
| Jul 15, 2025 | 13,250.00 | 13,450.00 | 13,250.00 | 13,320.00 | 13,320.00 | -0.97% | 84,616 |
| Jul 14, 2025 | 13,530.00 | 13,590.00 | 13,230.00 | 13,450.00 | 13,450.00 | 0.15% | 170,420 |
| Jul 11, 2025 | 13,450.00 | 13,570.00 | 13,140.00 | 13,430.00 | 13,430.00 | 0.75% | 124,232 |