Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea · Delayed Price · Currency is KRW 1,575.00
+65.00 (4.30%)
At close: Jun 5, 2026
Moda-InnoChips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,510.00 | 1,623.00 | 1,480.00 | 1,575.00 | 1,575.00 | 4.30% | 8,293 |
| Jun 4, 2026 | 1,599.00 | 1,623.00 | 1,448.00 | 1,510.00 | 1,510.00 | -5.63% | 36,124 |
| Jun 2, 2026 | 1,600.00 | 1,679.00 | 1,562.00 | 1,600.00 | 1,600.00 | - | 7,284 |
| Jun 1, 2026 | 1,573.00 | 1,616.00 | 1,572.00 | 1,600.00 | 1,600.00 | -0.62% | 15,883 |
| May 29, 2026 | 1,681.00 | 1,710.00 | 1,569.00 | 1,610.00 | 1,610.00 | -5.01% | 40,826 |
| May 28, 2026 | 1,729.00 | 1,729.00 | 1,646.00 | 1,695.00 | 1,695.00 | -1.97% | 11,524 |
| May 27, 2026 | 1,720.00 | 1,771.00 | 1,701.00 | 1,729.00 | 1,729.00 | -0.35% | 5,297 |
| May 26, 2026 | 1,771.00 | 1,771.00 | 1,710.00 | 1,735.00 | 1,735.00 | 0.81% | 2,292 |
| May 22, 2026 | 1,747.00 | 1,747.00 | 1,698.00 | 1,721.00 | 1,721.00 | -0.12% | 2,697 |
| May 21, 2026 | 1,702.00 | 1,803.00 | 1,686.00 | 1,723.00 | 1,723.00 | 1.23% | 8,573 |
| May 20, 2026 | 1,697.00 | 1,708.00 | 1,600.00 | 1,702.00 | 1,702.00 | 0.24% | 26,130 |
| May 19, 2026 | 1,738.00 | 1,738.00 | 1,630.00 | 1,698.00 | 1,698.00 | -2.30% | 6,305 |
| May 18, 2026 | 1,733.00 | 1,738.00 | 1,678.00 | 1,738.00 | 1,738.00 | 0.29% | 10,950 |
| May 15, 2026 | 1,839.00 | 1,839.00 | 1,683.00 | 1,733.00 | 1,733.00 | -1.25% | 9,845 |
| May 14, 2026 | 1,774.00 | 1,774.00 | 1,740.00 | 1,755.00 | 1,755.00 | -1.07% | 10,816 |
| May 13, 2026 | 1,793.00 | 1,793.00 | 1,756.00 | 1,774.00 | 1,774.00 | -1.06% | 10,599 |
| May 12, 2026 | 1,845.00 | 1,846.00 | 1,793.00 | 1,793.00 | 1,793.00 | -3.55% | 24,651 |
| May 11, 2026 | 1,918.00 | 1,929.00 | 1,850.00 | 1,859.00 | 1,859.00 | -3.88% | 15,431 |
| May 8, 2026 | 1,950.00 | 1,950.00 | 1,909.00 | 1,934.00 | 1,934.00 | -1.07% | 10,545 |
| May 7, 2026 | 1,983.00 | 1,983.00 | 1,936.00 | 1,955.00 | 1,955.00 | -1.41% | 20,477 |
| May 6, 2026 | 2,015.00 | 2,015.00 | 1,974.00 | 1,983.00 | 1,983.00 | -1.34% | 3,402 |
| May 4, 2026 | 2,080.00 | 2,080.00 | 1,988.00 | 2,010.00 | 2,010.00 | - | 4,333 |
| Apr 30, 2026 | 2,015.00 | 2,055.00 | 1,999.00 | 2,010.00 | 2,010.00 | 0.55% | 11,625 |
| Apr 29, 2026 | 2,000.00 | 2,060.00 | 1,985.00 | 1,999.00 | 1,999.00 | 0.40% | 15,005 |
| Apr 28, 2026 | 2,000.00 | 2,000.00 | 1,961.00 | 1,991.00 | 1,991.00 | 0.40% | 5,538 |
| Apr 27, 2026 | 1,998.00 | 2,010.00 | 1,970.00 | 1,983.00 | 1,983.00 | -0.75% | 13,406 |
| Apr 24, 2026 | 2,035.00 | 2,040.00 | 1,947.00 | 1,998.00 | 1,998.00 | 0.05% | 11,510 |
| Apr 23, 2026 | 2,005.00 | 2,005.00 | 1,989.00 | 1,997.00 | 1,997.00 | -0.40% | 4,332 |
| Apr 22, 2026 | 2,005.00 | 2,010.00 | 1,990.00 | 2,005.00 | 2,005.00 | - | 2,814 |
| Apr 21, 2026 | 1,997.00 | 2,030.00 | 1,990.00 | 2,005.00 | 2,005.00 | 0.60% | 5,945 |
| Apr 20, 2026 | 2,015.00 | 2,015.00 | 1,992.00 | 1,993.00 | 1,993.00 | -1.09% | 5,426 |
| Apr 17, 2026 | 2,005.00 | 2,030.00 | 1,998.00 | 2,015.00 | 2,015.00 | 0.50% | 15,125 |
| Apr 16, 2026 | 1,997.00 | 2,030.00 | 1,989.00 | 2,005.00 | 2,005.00 | 0.55% | 8,333 |
| Apr 15, 2026 | 1,969.00 | 2,000.00 | 1,969.00 | 1,994.00 | 1,994.00 | 1.22% | 5,184 |
| Apr 14, 2026 | 1,984.00 | 1,998.00 | 1,969.00 | 1,970.00 | 1,970.00 | -0.05% | 4,975 |
| Apr 13, 2026 | 1,999.00 | 1,999.00 | 1,950.00 | 1,971.00 | 1,971.00 | - | 5,293 |
| Apr 10, 2026 | 2,005.00 | 2,005.00 | 1,956.00 | 1,971.00 | 1,971.00 | 0.25% | 4,786 |
| Apr 9, 2026 | 1,985.00 | 1,985.00 | 1,947.00 | 1,966.00 | 1,966.00 | -1.01% | 3,884 |
| Apr 8, 2026 | 1,999.00 | 1,999.00 | 1,963.00 | 1,986.00 | 1,986.00 | 0.61% | 1,578 |
| Apr 7, 2026 | 2,010.00 | 2,010.00 | 1,950.00 | 1,974.00 | 1,974.00 | -0.15% | 4,919 |
| Apr 6, 2026 | 1,989.00 | 1,989.00 | 1,947.00 | 1,977.00 | 1,977.00 | -0.05% | 443 |
| Apr 3, 2026 | 1,965.00 | 1,987.00 | 1,947.00 | 1,978.00 | 1,978.00 | 0.66% | 924 |
| Apr 2, 2026 | 1,988.00 | 1,991.00 | 1,941.00 | 1,965.00 | 1,965.00 | -1.16% | 4,141 |
| Apr 1, 2026 | 1,979.00 | 2,015.00 | 1,914.00 | 1,988.00 | 1,988.00 | 3.87% | 12,004 |
| Mar 31, 2026 | 2,010.00 | 2,015.00 | 1,878.00 | 1,914.00 | 1,914.00 | -4.78% | 89,262 |
| Mar 30, 2026 | 2,020.00 | 2,020.00 | 1,991.00 | 2,010.00 | 2,010.00 | 0.50% | 5,354 |
| Mar 27, 2026 | 2,090.00 | 2,180.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.08% | 52,044 |
| Mar 26, 2026 | 2,050.00 | 2,085.00 | 2,020.00 | 2,085.00 | 2,085.00 | 1.71% | 2,190 |
| Mar 25, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | - | 10,321 |
| Mar 24, 2026 | 2,070.00 | 2,110.00 | 2,010.00 | 2,050.00 | 2,050.00 | -0.49% | 10,061 |