Modetour Network Inc. (KOSDAQ:080160)
South Korea · Delayed Price · Currency is KRW 11,940
-140 (-1.16%)
Aug 29, 2025, 9:38 AM KST
Modetour Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 13,400.00 | 13,450.00 | 13,180.00 | 13,330.00 | 13,330.00 | -0.82% | 157,307 |
| Jul 9, 2025 | 13,180.00 | 13,490.00 | 13,120.00 | 13,440.00 | 13,440.00 | 2.44% | 260,762 |
| Jul 8, 2025 | 12,770.00 | 13,120.00 | 12,610.00 | 13,120.00 | 13,120.00 | 3.39% | 236,893 |
| Jul 7, 2025 | 12,270.00 | 12,770.00 | 12,200.00 | 12,690.00 | 12,690.00 | 3.51% | 183,498 |
| Jul 4, 2025 | 12,430.00 | 12,600.00 | 12,250.00 | 12,260.00 | 12,260.00 | -1.29% | 98,561 |
| Jul 3, 2025 | 12,500.00 | 12,760.00 | 12,370.00 | 12,420.00 | 12,420.00 | 0.57% | 147,599 |
| Jul 2, 2025 | 12,390.00 | 12,470.00 | 12,210.00 | 12,350.00 | 12,350.00 | -0.24% | 65,490 |
| Jul 1, 2025 | 12,340.00 | 12,470.00 | 12,200.00 | 12,380.00 | 12,380.00 | 0.65% | 91,366 |
| Jun 30, 2025 | 12,140.00 | 12,400.00 | 12,140.00 | 12,300.00 | 12,300.00 | 1.49% | 70,674 |
| Jun 27, 2025 | 12,340.00 | 12,360.00 | 12,030.00 | 12,120.00 | 12,120.00 | -1.14% | 71,956 |
| Jun 26, 2025 | 12,470.00 | 12,490.00 | 12,030.00 | 12,260.00 | 12,260.00 | -1.68% | 116,743 |
| Jun 25, 2025 | 12,350.00 | 12,590.00 | 12,330.00 | 12,470.00 | 12,470.00 | 1.30% | 156,215 |
| Jun 24, 2025 | 12,310.00 | 12,470.00 | 12,140.00 | 12,310.00 | 12,310.00 | 0.49% | 191,778 |
| Jun 23, 2025 | 12,350.00 | 12,360.00 | 12,080.00 | 12,250.00 | 12,250.00 | -2.39% | 130,140 |
| Jun 20, 2025 | 12,320.00 | 12,850.00 | 12,130.00 | 12,550.00 | 12,550.00 | 1.87% | 593,410 |
| Jun 19, 2025 | 11,890.00 | 13,950.00 | 11,890.00 | 12,320.00 | 12,320.00 | 4.58% | 2,070,687 |