Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea · Delayed Price · Currency is KRW 1,494.00
-1.00 (-0.07%)
At close: Oct 29, 2026
Moda-InnoChips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,510.00 | 1,510.00 | 1,430.00 | 1,494.00 | 1,494.00 | -0.07% | 6,076 |
| Oct 28, 2026 | 1,565.00 | 1,565.00 | 1,488.00 | 1,495.00 | 1,495.00 | -3.17% | 18,169 |
| Oct 27, 2026 | 1,544.00 | 1,554.00 | 1,505.00 | 1,544.00 | 1,544.00 | 4.61% | 392 |
| Oct 26, 2026 | 1,552.00 | 1,552.00 | 1,473.00 | 1,476.00 | 1,476.00 | -1.73% | 929 |
| Oct 23, 2026 | 1,604.00 | 1,604.00 | 1,502.00 | 1,502.00 | 1,502.00 | -1.12% | 3,893 |
| Oct 22, 2026 | 1,550.00 | 1,550.00 | 1,519.00 | 1,519.00 | 1,519.00 | -2.94% | 1,391 |
| Oct 21, 2026 | 1,597.00 | 1,597.00 | 1,562.00 | 1,565.00 | 1,565.00 | -2.55% | 1,552 |
| Oct 20, 2026 | 1,606.00 | 1,606.00 | 1,605.00 | 1,606.00 | 1,606.00 | - | 1,022 |
| Oct 19, 2026 | 1,618.00 | 1,618.00 | 1,566.00 | 1,606.00 | 1,606.00 | - | 163 |
| Oct 16, 2026 | 1,557.00 | 1,606.00 | 1,533.00 | 1,606.00 | 1,606.00 | 3.15% | 2,275 |
| Oct 15, 2026 | 1,577.00 | 1,577.00 | 1,520.00 | 1,557.00 | 1,557.00 | -1.27% | 6,369 |
| Oct 14, 2026 | 1,607.00 | 1,607.00 | 1,550.00 | 1,577.00 | 1,577.00 | -1.87% | 1,617 |
| Oct 13, 2026 | 1,617.00 | 1,617.00 | 1,580.00 | 1,607.00 | 1,607.00 | -0.68% | 769 |
| Oct 12, 2026 | 1,599.00 | 1,618.00 | 1,534.00 | 1,618.00 | 1,618.00 | 1.19% | 1,487 |
| Oct 8, 2026 | 1,604.00 | 1,608.00 | 1,576.00 | 1,599.00 | 1,599.00 | 0.25% | 3,710 |
| Oct 7, 2026 | 1,604.00 | 1,604.00 | 1,577.00 | 1,595.00 | 1,595.00 | -0.56% | 280 |
| Oct 6, 2026 | 1,563.00 | 1,604.00 | 1,546.00 | 1,604.00 | 1,604.00 | 2.49% | 3,948 |
| Oct 2, 2026 | 1,565.00 | 1,565.00 | 1,551.00 | 1,565.00 | 1,565.00 | 0.84% | 580 |
| Oct 1, 2026 | 1,550.00 | 1,562.00 | 1,530.00 | 1,552.00 | 1,552.00 | 0.13% | 2,334 |
| Sep 30, 2026 | 1,565.00 | 1,581.00 | 1,543.00 | 1,550.00 | 1,550.00 | -2.21% | 1,664 |
| Sep 29, 2026 | 1,665.00 | 1,665.00 | 1,555.00 | 1,585.00 | 1,585.00 | -3.41% | 4,457 |
| Sep 28, 2026 | 1,595.00 | 1,649.00 | 1,578.00 | 1,641.00 | 1,641.00 | 2.05% | 9,857 |
| Sep 23, 2026 | 1,613.00 | 1,613.00 | 1,590.00 | 1,608.00 | 1,608.00 | 1.07% | 1,563 |
| Sep 22, 2026 | 1,595.00 | 1,595.00 | 1,561.00 | 1,591.00 | 1,591.00 | -0.25% | 703 |
| Sep 21, 2026 | 1,644.00 | 1,649.00 | 1,551.00 | 1,595.00 | 1,595.00 | -3.27% | 3,719 |
| Sep 18, 2026 | 1,650.00 | 1,650.00 | 1,634.00 | 1,649.00 | 1,649.00 | -0.06% | 51 |
| Sep 17, 2026 | 1,652.00 | 1,652.00 | 1,649.00 | 1,650.00 | 1,650.00 | -0.12% | 40 |
| Sep 16, 2026 | 1,654.00 | 1,654.00 | 1,610.00 | 1,652.00 | 1,652.00 | -0.12% | 258 |
| Sep 15, 2026 | 1,674.00 | 1,674.00 | 1,600.00 | 1,654.00 | 1,654.00 | -0.06% | 2,080 |
| Sep 14, 2026 | 1,808.00 | 1,808.00 | 1,629.00 | 1,655.00 | 1,655.00 | 0.30% | 6,842 |
| Sep 11, 2026 | 1,640.00 | 1,650.00 | 1,637.00 | 1,650.00 | 1,650.00 | 0.55% | 150 |
| Sep 10, 2026 | 1,669.00 | 1,669.00 | 1,640.00 | 1,641.00 | 1,641.00 | -1.56% | 2,355 |
| Sep 9, 2026 | 1,675.00 | 1,675.00 | 1,665.00 | 1,667.00 | 1,667.00 | -1.07% | 1,113 |
| Sep 8, 2026 | 1,687.00 | 1,687.00 | 1,654.00 | 1,685.00 | 1,685.00 | -0.12% | 244 |
| Sep 7, 2026 | 1,679.00 | 1,689.00 | 1,665.00 | 1,687.00 | 1,687.00 | 0.36% | 3,038 |
| Sep 4, 2026 | 1,680.00 | 1,681.00 | 1,610.00 | 1,681.00 | 1,681.00 | - | 2,246 |
| Sep 3, 2026 | 1,640.00 | 1,695.00 | 1,625.00 | 1,681.00 | 1,681.00 | 2.19% | 452 |
| Sep 2, 2026 | 1,655.00 | 1,655.00 | 1,626.00 | 1,645.00 | 1,645.00 | -0.24% | 57 |
| Sep 1, 2026 | 1,638.00 | 1,650.00 | 1,638.00 | 1,649.00 | 1,649.00 | -0.72% | 185 |
| Aug 31, 2026 | 1,680.00 | 1,680.00 | 1,638.00 | 1,661.00 | 1,661.00 | 1.40% | 102 |
| Aug 28, 2026 | 1,649.00 | 1,649.00 | 1,614.00 | 1,638.00 | 1,638.00 | -0.67% | 2,241 |
| Aug 27, 2026 | 1,628.00 | 1,650.00 | 1,589.00 | 1,649.00 | 1,649.00 | 1.23% | 194 |
| Aug 26, 2026 | 1,650.00 | 1,650.00 | 1,605.00 | 1,629.00 | 1,629.00 | -1.21% | 1,599 |
| Aug 25, 2026 | 1,650.00 | 1,650.00 | 1,625.00 | 1,649.00 | 1,649.00 | -0.06% | 115 |
| Aug 24, 2026 | 1,670.00 | 1,670.00 | 1,600.00 | 1,650.00 | 1,650.00 | 0.24% | 960 |
| Aug 21, 2026 | 1,660.00 | 1,665.00 | 1,531.00 | 1,646.00 | 1,646.00 | 0.37% | 3,383 |
| Aug 20, 2026 | 1,669.00 | 1,710.00 | 1,628.00 | 1,640.00 | 1,640.00 | -1.74% | 3,888 |
| Aug 19, 2026 | 1,613.00 | 1,675.00 | 1,531.00 | 1,669.00 | 1,669.00 | 3.47% | 4,953 |
| Aug 18, 2026 | 1,612.00 | 1,652.00 | 1,611.00 | 1,613.00 | 1,613.00 | -1.10% | 182 |
| Aug 14, 2026 | 1,680.00 | 1,680.00 | 1,624.00 | 1,631.00 | 1,631.00 | -2.92% | 1,009 |