Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea · Delayed Price · Currency is KRW 1,940.00
-15.00 (-0.77%)
At close: Jan 23, 2026
Moda-InnoChips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,970.00 | 1,999.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.77% | 24,602 |
| Jan 22, 2026 | 2,065.00 | 2,065.00 | 1,939.00 | 1,955.00 | 1,955.00 | -5.33% | 43,469 |
| Jan 21, 2026 | 2,100.00 | 2,100.00 | 1,949.00 | 2,065.00 | 2,065.00 | 2.23% | 23,810 |
| Jan 20, 2026 | 2,020.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1.92% | 7,743 |
| Jan 19, 2026 | 2,035.00 | 2,035.00 | 1,976.00 | 1,982.00 | 1,982.00 | -2.60% | 18,133 |
| Jan 16, 2026 | 2,100.00 | 2,130.00 | 2,035.00 | 2,035.00 | 2,035.00 | -3.10% | 45,190 |
| Jan 15, 2026 | 2,100.00 | 2,130.00 | 1,990.00 | 2,100.00 | 2,100.00 | - | 41,933 |
| Jan 14, 2026 | 2,155.00 | 2,155.00 | 2,070.00 | 2,100.00 | 2,100.00 | - | 33,305 |
| Jan 13, 2026 | 2,170.00 | 2,170.00 | 2,060.00 | 2,100.00 | 2,100.00 | 0.24% | 73,307 |
| Jan 12, 2026 | 2,080.00 | 2,120.00 | 2,040.00 | 2,095.00 | 2,095.00 | 0.24% | 52,570 |
| Jan 9, 2026 | 2,185.00 | 2,185.00 | 2,050.00 | 2,090.00 | 2,090.00 | -3.24% | 75,283 |
| Jan 8, 2026 | 2,195.00 | 2,195.00 | 2,140.00 | 2,160.00 | 2,160.00 | -0.46% | 31,409 |
| Jan 7, 2026 | 2,175.00 | 2,210.00 | 2,145.00 | 2,170.00 | 2,170.00 | - | 60,074 |
| Jan 6, 2026 | 2,180.00 | 2,200.00 | 2,150.00 | 2,170.00 | 2,170.00 | -0.91% | 51,730 |
| Jan 5, 2026 | 2,210.00 | 2,230.00 | 2,115.00 | 2,190.00 | 2,190.00 | -0.90% | 54,312 |
| Jan 2, 2026 | 2,185.00 | 2,210.00 | 2,130.00 | 2,210.00 | 2,210.00 | 1.14% | 77,386 |
| Dec 30, 2025 | 2,150.00 | 2,215.00 | 2,120.00 | 2,185.00 | 2,185.00 | 1.16% | 49,391 |
| Dec 29, 2025 | 2,140.00 | 2,185.00 | 2,095.00 | 2,160.00 | 2,160.00 | 0.47% | 38,349 |
| Dec 26, 2025 | 2,160.00 | 2,180.00 | 2,095.00 | 2,150.00 | 2,150.00 | -0.46% | 76,439 |
| Dec 24, 2025 | 2,155.00 | 2,185.00 | 2,110.00 | 2,160.00 | 2,160.00 | -0.23% | 48,299 |
| Dec 23, 2025 | 2,155.00 | 2,205.00 | 2,115.00 | 2,165.00 | 2,165.00 | 0.23% | 55,607 |
| Dec 22, 2025 | 2,145.00 | 2,195.00 | 2,100.00 | 2,160.00 | 2,160.00 | 1.41% | 55,419 |
| Dec 19, 2025 | 2,075.00 | 2,135.00 | 2,070.00 | 2,130.00 | 2,130.00 | 2.65% | 35,343 |
| Dec 18, 2025 | 1,970.00 | 2,105.00 | 1,970.00 | 2,075.00 | 2,075.00 | 2.98% | 91,338 |
| Dec 17, 2025 | 1,986.00 | 2,070.00 | 1,963.00 | 2,015.00 | 2,015.00 | 0.80% | 63,204 |
| Dec 16, 2025 | 1,986.00 | 2,255.00 | 1,952.00 | 1,999.00 | 1,999.00 | 0.65% | 421,140 |
| Dec 15, 2025 | 1,990.00 | 2,020.00 | 1,965.00 | 1,986.00 | 1,986.00 | -0.70% | 90,871 |
| Dec 12, 2025 | 2,000.00 | 2,035.00 | 1,968.00 | 2,000.00 | 2,000.00 | 0.05% | 81,195 |
| Dec 11, 2025 | 1,886.00 | 2,065.00 | 1,885.00 | 1,999.00 | 1,999.00 | 5.99% | 213,599 |
| Dec 10, 2025 | 1,905.00 | 1,920.00 | 1,812.00 | 1,886.00 | 1,886.00 | -2.88% | 308,070 |
| Dec 9, 2025 | 1,749.00 | 2,265.00 | 1,699.00 | 1,942.00 | 1,942.00 | 11.23% | 1,961,507 |
| Dec 8, 2025 | 1,754.00 | 1,795.00 | 1,700.00 | 1,746.00 | 1,746.00 | -0.46% | 22,255 |
| Dec 5, 2025 | 1,773.00 | 1,773.00 | 1,752.00 | 1,754.00 | 1,754.00 | -1.07% | 14,466 |
| Dec 4, 2025 | 1,789.00 | 1,789.00 | 1,755.00 | 1,773.00 | 1,773.00 | 0.17% | 5,697 |
| Dec 3, 2025 | 1,777.00 | 1,785.00 | 1,761.00 | 1,770.00 | 1,770.00 | 0.51% | 17,419 |
| Dec 2, 2025 | 1,729.00 | 1,761.00 | 1,721.00 | 1,761.00 | 1,761.00 | 2.32% | 18,753 |
| Dec 1, 2025 | 1,720.00 | 1,725.00 | 1,704.00 | 1,721.00 | 1,721.00 | 0.06% | 1,756 |
| Nov 28, 2025 | 1,704.00 | 1,724.00 | 1,688.00 | 1,720.00 | 1,720.00 | 0.94% | 6,306 |
| Nov 27, 2025 | 1,664.00 | 1,710.00 | 1,650.00 | 1,704.00 | 1,704.00 | 2.77% | 24,484 |
| Nov 26, 2025 | 1,660.00 | 1,663.00 | 1,640.00 | 1,658.00 | 1,658.00 | -0.12% | 10,009 |
| Nov 25, 2025 | 1,670.00 | 1,674.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.42% | 4,129 |
| Nov 24, 2025 | 1,690.00 | 1,698.00 | 1,666.00 | 1,667.00 | 1,667.00 | -1.01% | 2,941 |
| Nov 21, 2025 | 1,655.00 | 1,687.00 | 1,650.00 | 1,684.00 | 1,684.00 | 1.75% | 11,663 |
| Nov 20, 2025 | 1,638.00 | 1,706.00 | 1,632.00 | 1,655.00 | 1,655.00 | 1.04% | 18,609 |
| Nov 19, 2025 | 1,647.00 | 1,647.00 | 1,619.00 | 1,638.00 | 1,638.00 | -0.55% | 12,001 |
| Nov 18, 2025 | 1,685.00 | 1,710.00 | 1,621.00 | 1,647.00 | 1,647.00 | -2.14% | 14,539 |
| Nov 17, 2025 | 1,665.00 | 1,685.00 | 1,661.00 | 1,683.00 | 1,683.00 | 0.12% | 16,085 |
| Nov 14, 2025 | 1,685.00 | 1,685.00 | 1,675.00 | 1,681.00 | 1,681.00 | -0.24% | 8,837 |
| Nov 13, 2025 | 1,685.00 | 1,686.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.90% | 3,985 |
| Nov 12, 2025 | 1,689.00 | 1,705.00 | 1,664.00 | 1,670.00 | 1,670.00 | -0.18% | 29,150 |