Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
1,970.00
-23.00 (-1.15%)
At close: Oct 10, 2025
Moda-InnoChips Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 1,992.00 | 2,045.00 | 1,964.00 | 1,970.00 | 1,970.00 | -1.15% | 22,217 |
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 |
Aug 13, 2025 | 2,290.00 | 2,325.00 | 2,280.00 | 2,320.00 | 2,320.00 | 1.31% | 9,108 |
Aug 12, 2025 | 2,305.00 | 2,305.00 | 2,275.00 | 2,290.00 | 2,290.00 | - | 1,971 |
Aug 11, 2025 | 2,315.00 | 2,320.00 | 2,275.00 | 2,290.00 | 2,290.00 | 0.44% | 2,893 |
Aug 8, 2025 | 2,280.00 | 2,305.00 | 2,275.00 | 2,280.00 | 2,280.00 | -1.08% | 1,244 |
Aug 7, 2025 | 2,280.00 | 2,305.00 | 2,245.00 | 2,305.00 | 2,305.00 | 0.66% | 14,966 |
Aug 6, 2025 | 2,290.00 | 2,310.00 | 2,280.00 | 2,290.00 | 2,290.00 | - | 2,736 |
Aug 5, 2025 | 2,350.00 | 2,350.00 | 2,285.00 | 2,290.00 | 2,290.00 | -0.65% | 3,180 |
Aug 4, 2025 | 2,300.00 | 2,330.00 | 2,300.00 | 2,305.00 | 2,305.00 | 0.88% | 2,666 |
Aug 1, 2025 | 2,330.00 | 2,330.00 | 2,285.00 | 2,285.00 | 2,285.00 | -1.93% | 6,198 |
Jul 31, 2025 | 2,330.00 | 2,330.00 | 2,295.00 | 2,330.00 | 2,330.00 | 0.43% | 1,685 |
Jul 30, 2025 | 2,315.00 | 2,355.00 | 2,305.00 | 2,320.00 | 2,320.00 | - | 2,297 |
Jul 29, 2025 | 2,320.00 | 2,320.00 | 2,295.00 | 2,320.00 | 2,320.00 | - | 1,047 |
Jul 28, 2025 | 2,345.00 | 2,360.00 | 2,290.00 | 2,320.00 | 2,320.00 | -1.28% | 4,414 |
Jul 25, 2025 | 2,345.00 | 2,370.00 | 2,320.00 | 2,350.00 | 2,350.00 | - | 5,783 |