Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea · Delayed Price · Currency is KRW 1,885.00
-140.00 (-6.91%)
At close: Mar 9, 2026
Moda-InnoChips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,975.00 | 2,280.00 | 1,970.00 | 2,200.00 | 2,200.00 | 16.71% | 351,434 |
| Mar 9, 2026 | 1,996.00 | 2,005.00 | 1,885.00 | 1,885.00 | 1,885.00 | -6.91% | 87,024 |
| Mar 6, 2026 | 1,975.00 | 2,045.00 | 1,945.00 | 2,025.00 | 2,025.00 | 2.48% | 11,608 |
| Mar 5, 2026 | 1,837.00 | 2,010.00 | 1,837.00 | 1,976.00 | 1,976.00 | 9.17% | 13,226 |
| Mar 4, 2026 | 1,964.00 | 1,964.00 | 1,800.00 | 1,810.00 | 1,810.00 | -8.12% | 36,214 |
| Mar 3, 2026 | 2,010.00 | 2,030.00 | 1,961.00 | 1,970.00 | 1,970.00 | -1.99% | 20,813 |
| Feb 27, 2026 | 2,040.00 | 2,040.00 | 1,990.00 | 2,010.00 | 2,010.00 | -1.95% | 27,467 |
| Feb 26, 2026 | 2,095.00 | 2,105.00 | 2,030.00 | 2,050.00 | 2,050.00 | -2.15% | 23,426 |
| Feb 25, 2026 | 2,145.00 | 2,145.00 | 2,095.00 | 2,095.00 | 2,095.00 | -1.87% | 33,357 |
| Feb 24, 2026 | 2,065.00 | 2,145.00 | 2,000.00 | 2,135.00 | 2,135.00 | 5.69% | 41,284 |
| Feb 23, 2026 | 2,090.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | -3.81% | 126,637 |
| Feb 20, 2026 | 2,020.00 | 2,380.00 | 1,996.00 | 2,100.00 | 2,100.00 | 3.45% | 630,095 |
| Feb 19, 2026 | 1,997.00 | 2,310.00 | 1,994.00 | 2,030.00 | 2,030.00 | 1.65% | 315,236 |
| Feb 13, 2026 | 1,951.00 | 1,997.00 | 1,942.00 | 1,997.00 | 1,997.00 | 2.36% | 12,687 |
| Feb 12, 2026 | 1,948.00 | 1,987.00 | 1,936.00 | 1,951.00 | 1,951.00 | -0.20% | 7,999 |
| Feb 11, 2026 | 1,966.00 | 1,968.00 | 1,921.00 | 1,955.00 | 1,955.00 | -0.56% | 17,300 |
| Feb 10, 2026 | 2,000.00 | 2,000.00 | 1,939.00 | 1,966.00 | 1,966.00 | 1.60% | 10,081 |
| Feb 9, 2026 | 1,942.00 | 1,977.00 | 1,934.00 | 1,935.00 | 1,935.00 | -0.36% | 8,047 |
| Feb 6, 2026 | 1,930.00 | 1,971.00 | 1,868.00 | 1,942.00 | 1,942.00 | -0.51% | 22,798 |
| Feb 5, 2026 | 1,976.00 | 1,976.00 | 1,928.00 | 1,952.00 | 1,952.00 | -0.31% | 16,669 |
| Feb 4, 2026 | 1,956.00 | 1,970.00 | 1,928.00 | 1,958.00 | 1,958.00 | -0.71% | 23,827 |
| Feb 3, 2026 | 1,976.00 | 1,976.00 | 1,880.00 | 1,972.00 | 1,972.00 | 3.46% | 18,141 |
| Feb 2, 2026 | 2,015.00 | 2,015.00 | 1,890.00 | 1,906.00 | 1,906.00 | -1.75% | 32,719 |
| Jan 30, 2026 | 1,959.00 | 1,990.00 | 1,932.00 | 1,940.00 | 1,940.00 | -1.72% | 22,988 |
| Jan 29, 2026 | 2,020.00 | 2,020.00 | 1,950.00 | 1,974.00 | 1,974.00 | -2.28% | 25,469 |
| Jan 28, 2026 | 1,970.00 | 2,070.00 | 1,970.00 | 2,020.00 | 2,020.00 | 2.12% | 44,001 |
| Jan 27, 2026 | 1,954.00 | 1,992.00 | 1,940.00 | 1,978.00 | 1,978.00 | 0.66% | 15,130 |
| Jan 26, 2026 | 1,961.00 | 1,967.00 | 1,940.00 | 1,965.00 | 1,965.00 | 1.29% | 23,233 |
| 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 |