Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea · Delayed Price · Currency is KRW 1,638.00
-9.00 (-0.55%)
At close: Nov 19, 2025
Moda-InnoChips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,697.00 | 1,700.00 | 1,673.00 | 1,673.00 | 1,673.00 | -1.41% | 21,314 |
| Nov 10, 2025 | 1,672.00 | 1,700.00 | 1,660.00 | 1,697.00 | 1,697.00 | 1.50% | 43,421 |
| Nov 7, 2025 | 1,680.00 | 1,680.00 | 1,667.00 | 1,672.00 | 1,672.00 | -0.48% | 8,043 |
| Nov 6, 2025 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.41% | 20,079 |
| Nov 5, 2025 | 1,725.00 | 1,725.00 | 1,687.00 | 1,687.00 | 1,687.00 | -2.20% | 11,903 |
| Nov 4, 2025 | 1,709.00 | 1,728.00 | 1,709.00 | 1,725.00 | 1,725.00 | -0.29% | 9,389 |
| Nov 3, 2025 | 1,760.00 | 1,760.00 | 1,729.00 | 1,730.00 | 1,730.00 | -1.70% | 17,007 |
| Oct 31, 2025 | 1,810.00 | 1,813.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.49% | 52,408 |
| 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 |