Skip to main content
logo
Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,185.00
+40.00 (1.86%)
Last updated: Sep 18, 2025, 10:33 AM KST

Moda-InnoChips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,170.002,175.002,150.002,155.002,155.00-0.23%5,077
Sep 18, 20252,140.002,190.002,130.002,160.002,160.000.70%7,126
Sep 17, 20252,140.002,160.002,140.002,145.002,145.000.23%6,630
Sep 16, 20252,160.002,255.002,135.002,140.002,140.00-0.93%26,279
Sep 15, 20252,225.002,265.002,160.002,160.002,160.00-1.14%12,716
Sep 12, 20252,160.002,225.002,155.002,185.002,185.000.69%8,827
Sep 11, 20252,170.002,175.002,135.002,170.002,170.000.46%8,486
Sep 10, 20252,175.002,210.002,150.002,160.002,160.00-0.69%51,862
Sep 9, 20252,165.002,225.002,155.002,175.002,175.000.46%16,125
Sep 8, 20252,200.002,200.002,155.002,165.002,165.00-0.46%10,470
Sep 5, 20252,160.002,300.002,115.002,175.002,175.000.69%24,804
Sep 4, 20252,255.002,255.002,160.002,160.002,160.00-4.00%7,423
Sep 3, 20252,260.002,260.002,230.002,250.002,250.00-3,088
Sep 2, 20252,275.002,275.002,240.002,250.002,250.00-0.66%3,907
Sep 1, 20252,275.002,285.002,255.002,265.002,265.00-0.44%1,054
Aug 29, 20252,275.002,300.002,255.002,275.002,275.00-1,995
Aug 28, 20252,300.002,300.002,250.002,275.002,275.00-1,474
Aug 27, 20252,290.002,360.002,265.002,275.002,275.00-0.66%4,549
Aug 26, 20252,310.002,310.002,265.002,290.002,290.00-1,432
Aug 25, 20252,275.002,295.002,260.002,290.002,290.000.88%2,446
Aug 22, 20252,260.002,300.002,230.002,270.002,270.000.44%2,495
Aug 21, 20252,260.002,320.002,250.002,260.002,260.000.22%5,666
Aug 20, 20252,255.002,390.002,200.002,255.002,255.000.22%15,879
Aug 19, 20252,230.002,250.002,230.002,250.002,250.00-2,126
Aug 18, 20252,300.002,370.002,235.002,250.002,250.00-2.81%12,351
Aug 14, 20252,330.002,330.002,290.002,315.002,315.00-0.22%2,154
Aug 13, 20252,290.002,325.002,280.002,320.002,320.001.31%9,108
Aug 12, 20252,305.002,305.002,275.002,290.002,290.00-1,971
Aug 11, 20252,315.002,320.002,275.002,290.002,290.000.44%2,893
Aug 8, 20252,280.002,305.002,275.002,280.002,280.00-1.08%1,244
Aug 7, 20252,280.002,305.002,245.002,305.002,305.000.66%14,966
Aug 6, 20252,290.002,310.002,280.002,290.002,290.00-2,736
Aug 5, 20252,350.002,350.002,285.002,290.002,290.00-0.65%3,180
Aug 4, 20252,300.002,330.002,300.002,305.002,305.000.88%2,666
Aug 1, 20252,330.002,330.002,285.002,285.002,285.00-1.93%6,198
Jul 31, 20252,330.002,330.002,295.002,330.002,330.000.43%1,685
Jul 30, 20252,315.002,355.002,305.002,320.002,320.00-2,297
Jul 29, 20252,320.002,320.002,295.002,320.002,320.00-1,047
Jul 28, 20252,345.002,360.002,290.002,320.002,320.00-1.28%4,414
Jul 25, 20252,345.002,370.002,320.002,350.002,350.00-5,783
Jul 24, 20252,350.002,355.002,315.002,350.002,350.00-6,301
Jul 23, 20252,360.002,360.002,305.002,350.002,350.000.43%1,030
Jul 22, 20252,350.002,350.002,335.002,340.002,340.00-0.43%2,154
Jul 21, 20252,355.002,370.002,345.002,350.002,350.00-0.21%1,807
Jul 18, 20252,360.002,370.002,335.002,355.002,355.000.64%6,281
Jul 17, 20252,365.002,365.002,320.002,340.002,340.00-2,736
Jul 16, 20252,335.002,345.002,300.002,340.002,340.000.86%3,632
Jul 15, 20252,310.002,320.002,310.002,320.002,320.00-0.64%1,752
Jul 14, 20252,335.002,340.002,270.002,335.002,335.00-9,486
Jul 11, 20252,350.002,350.002,290.002,335.002,335.00-0.21%10,379