Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea · Delayed Price · Currency is KRW 1,840.00
-30.00 (-1.60%)
At close: Oct 28, 2025
Moda-InnoChips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,850.00 | 1,855.00 | 1,805.00 | 1,805.00 | 1,805.00 | -1.74% | 17,123 |
| Oct 29, 2025 | 1,840.00 | 1,845.00 | 1,837.00 | 1,837.00 | 1,837.00 | -0.16% | 8,690 |
| Oct 28, 2025 | 1,870.00 | 1,870.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.60% | 16,412 |
| Oct 27, 2025 | 1,945.00 | 1,945.00 | 1,852.00 | 1,870.00 | 1,870.00 | -3.51% | 39,744 |
| Oct 24, 2025 | 1,955.00 | 1,955.00 | 1,932.00 | 1,938.00 | 1,938.00 | -0.87% | 3,898 |
| Oct 23, 2025 | 1,955.00 | 1,960.00 | 1,936.00 | 1,955.00 | 1,955.00 | - | 6,940 |
| Oct 22, 2025 | 1,944.00 | 1,960.00 | 1,944.00 | 1,955.00 | 1,955.00 | 0.67% | 2,186 |
| Oct 21, 2025 | 1,962.00 | 1,962.00 | 1,938.00 | 1,942.00 | 1,942.00 | 0.10% | 5,074 |
| Oct 20, 2025 | 1,965.00 | 1,965.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.17% | 4,900 |
| Oct 17, 2025 | 1,964.00 | 1,968.00 | 1,951.00 | 1,963.00 | 1,963.00 | 0.15% | 1,850 |
| Oct 16, 2025 | 1,946.00 | 1,960.00 | 1,946.00 | 1,960.00 | 1,960.00 | 0.41% | 5,607 |
| Oct 15, 2025 | 1,949.00 | 1,970.00 | 1,944.00 | 1,952.00 | 1,952.00 | 0.15% | 6,267 |
| Oct 14, 2025 | 1,980.00 | 1,980.00 | 1,949.00 | 1,949.00 | 1,949.00 | -1.57% | 20,224 |
| Oct 13, 2025 | 1,970.00 | 2,000.00 | 1,959.00 | 1,980.00 | 1,980.00 | 0.51% | 6,340 |
| Oct 10, 2025 | 1,992.00 | 2,045.00 | 1,964.00 | 1,970.00 | 1,970.00 | -1.15% | 22,260 |
| Oct 2, 2025 | 2,005.00 | 2,090.00 | 1,984.00 | 1,993.00 | 1,993.00 | 0.30% | 13,791 |
| Oct 1, 2025 | 1,992.00 | 2,050.00 | 1,980.00 | 1,987.00 | 1,987.00 | -0.25% | 4,899 |
| Sep 30, 2025 | 2,095.00 | 2,095.00 | 1,977.00 | 1,992.00 | 1,992.00 | -0.90% | 12,216 |
| Sep 29, 2025 | 2,050.00 | 2,070.00 | 1,986.00 | 2,010.00 | 2,010.00 | -1.95% | 17,122 |
| Sep 26, 2025 | 2,080.00 | 2,100.00 | 2,040.00 | 2,050.00 | 2,050.00 | -1.91% | 10,017 |
| Sep 25, 2025 | 2,100.00 | 2,115.00 | 2,085.00 | 2,090.00 | 2,090.00 | -0.48% | 3,146 |
| Sep 24, 2025 | 2,095.00 | 2,175.00 | 2,095.00 | 2,100.00 | 2,100.00 | 0.24% | 7,314 |
| Sep 23, 2025 | 2,095.00 | 2,140.00 | 2,095.00 | 2,095.00 | 2,095.00 | -1.64% | 11,350 |
| Sep 22, 2025 | 2,155.00 | 2,160.00 | 2,120.00 | 2,130.00 | 2,130.00 | -1.16% | 26,620 |
| Sep 19, 2025 | 2,170.00 | 2,175.00 | 2,150.00 | 2,155.00 | 2,155.00 | -0.23% | 5,077 |
| Sep 18, 2025 | 2,140.00 | 2,190.00 | 2,130.00 | 2,160.00 | 2,160.00 | 0.70% | 7,126 |
| Sep 17, 2025 | 2,140.00 | 2,160.00 | 2,140.00 | 2,145.00 | 2,145.00 | 0.23% | 6,630 |
| Sep 16, 2025 | 2,160.00 | 2,255.00 | 2,135.00 | 2,140.00 | 2,140.00 | -0.93% | 26,279 |
| Sep 15, 2025 | 2,225.00 | 2,265.00 | 2,160.00 | 2,160.00 | 2,160.00 | -1.14% | 12,716 |
| Sep 12, 2025 | 2,160.00 | 2,225.00 | 2,155.00 | 2,185.00 | 2,185.00 | 0.69% | 8,827 |
| Sep 11, 2025 | 2,170.00 | 2,175.00 | 2,135.00 | 2,170.00 | 2,170.00 | 0.46% | 8,486 |
| Sep 10, 2025 | 2,175.00 | 2,210.00 | 2,150.00 | 2,160.00 | 2,160.00 | -0.69% | 51,862 |
| Sep 9, 2025 | 2,165.00 | 2,225.00 | 2,155.00 | 2,175.00 | 2,175.00 | 0.46% | 16,125 |
| Sep 8, 2025 | 2,200.00 | 2,200.00 | 2,155.00 | 2,165.00 | 2,165.00 | -0.46% | 10,470 |
| Sep 5, 2025 | 2,160.00 | 2,300.00 | 2,115.00 | 2,175.00 | 2,175.00 | 0.69% | 24,804 |
| Sep 4, 2025 | 2,255.00 | 2,255.00 | 2,160.00 | 2,160.00 | 2,160.00 | -4.00% | 7,423 |
| Sep 3, 2025 | 2,260.00 | 2,260.00 | 2,230.00 | 2,250.00 | 2,250.00 | - | 3,088 |
| Sep 2, 2025 | 2,275.00 | 2,275.00 | 2,240.00 | 2,250.00 | 2,250.00 | -0.66% | 3,907 |
| Sep 1, 2025 | 2,275.00 | 2,285.00 | 2,255.00 | 2,265.00 | 2,265.00 | -0.44% | 1,054 |
| Aug 29, 2025 | 2,275.00 | 2,300.00 | 2,255.00 | 2,275.00 | 2,275.00 | - | 1,995 |
| Aug 28, 2025 | 2,300.00 | 2,300.00 | 2,250.00 | 2,275.00 | 2,275.00 | - | 1,474 |
| Aug 27, 2025 | 2,290.00 | 2,360.00 | 2,265.00 | 2,275.00 | 2,275.00 | -0.66% | 4,549 |
| Aug 26, 2025 | 2,310.00 | 2,310.00 | 2,265.00 | 2,290.00 | 2,290.00 | - | 1,432 |
| Aug 25, 2025 | 2,275.00 | 2,295.00 | 2,260.00 | 2,290.00 | 2,290.00 | 0.88% | 2,446 |
| Aug 22, 2025 | 2,260.00 | 2,300.00 | 2,230.00 | 2,270.00 | 2,270.00 | 0.44% | 2,495 |
| Aug 21, 2025 | 2,260.00 | 2,320.00 | 2,250.00 | 2,260.00 | 2,260.00 | 0.22% | 5,666 |
| Aug 20, 2025 | 2,255.00 | 2,390.00 | 2,200.00 | 2,255.00 | 2,255.00 | 0.22% | 15,879 |
| Aug 19, 2025 | 2,230.00 | 2,250.00 | 2,230.00 | 2,250.00 | 2,250.00 | - | 2,126 |
| Aug 18, 2025 | 2,300.00 | 2,370.00 | 2,235.00 | 2,250.00 | 2,250.00 | -2.81% | 12,351 |
| Aug 14, 2025 | 2,330.00 | 2,330.00 | 2,290.00 | 2,315.00 | 2,315.00 | -0.22% | 2,154 |