Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea · Delayed Price · Currency is KRW 1,755.00
-19.00 (-1.07%)
At close: May 14, 2026
Moda-InnoChips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,774.00 | 1,774.00 | 1,740.00 | 1,755.00 | 1,755.00 | -1.07% | 10,804 |
| 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% | 10,543 |
| 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% | 14,995 |
| Apr 28, 2026 | 2,000.00 | 2,000.00 | 1,961.00 | 1,991.00 | 1,991.00 | 0.40% | 5,537 |
| 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% | 11,488 |
| 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 | - | 2,803 |
| 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% | 5,398 |
| Apr 17, 2026 | 2,005.00 | 2,030.00 | 1,998.00 | 2,015.00 | 2,015.00 | 0.50% | 15,100 |
| 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% | 888 |
| Apr 2, 2026 | 1,988.00 | 1,991.00 | 1,941.00 | 1,965.00 | 1,965.00 | -1.16% | 4,128 |
| Apr 1, 2026 | 1,979.00 | 2,015.00 | 1,914.00 | 1,988.00 | 1,988.00 | 3.87% | 11,995 |
| Mar 31, 2026 | 2,010.00 | 2,015.00 | 1,878.00 | 1,914.00 | 1,914.00 | -4.78% | 89,248 |
| 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% | 52,042 |
| 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 | - | 10,318 |
| Mar 24, 2026 | 2,070.00 | 2,110.00 | 2,010.00 | 2,050.00 | 2,050.00 | -0.49% | 10,058 |
| Mar 23, 2026 | 2,150.00 | 2,170.00 | 2,030.00 | 2,060.00 | 2,060.00 | -4.85% | 12,546 |
| Mar 20, 2026 | 2,065.00 | 2,185.00 | 2,045.00 | 2,165.00 | 2,165.00 | 4.09% | 24,703 |
| Mar 19, 2026 | 2,100.00 | 2,140.00 | 2,015.00 | 2,080.00 | 2,080.00 | -1.65% | 27,129 |
| Mar 18, 2026 | 2,135.00 | 2,150.00 | 2,085.00 | 2,115.00 | 2,115.00 | -1.40% | 8,396 |
| Mar 17, 2026 | 2,110.00 | 2,150.00 | 2,095.00 | 2,145.00 | 2,145.00 | 1.42% | 8,066 |
| Mar 16, 2026 | 2,115.00 | 2,130.00 | 2,085.00 | 2,115.00 | 2,115.00 | -0.70% | 9,347 |
| Mar 13, 2026 | 2,140.00 | 2,155.00 | 2,115.00 | 2,130.00 | 2,130.00 | -1.62% | 8,017 |
| Mar 12, 2026 | 2,135.00 | 2,170.00 | 2,100.00 | 2,165.00 | 2,165.00 | 1.41% | 13,626 |
| Mar 11, 2026 | 2,260.00 | 2,260.00 | 2,105.00 | 2,135.00 | 2,135.00 | -2.95% | 35,381 |
| 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 |