Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea · Delayed Price · Currency is KRW 1,599.00
+4.00 (0.25%)
At close: Oct 8, 2026
Moda-InnoChips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1,704.00 | 1,705.00 | 1,613.00 | 1,680.00 | 1,680.00 | -0.18% | 10,044 |
| Aug 12, 2026 | 1,635.00 | 1,730.00 | 1,615.00 | 1,683.00 | 1,683.00 | 2.06% | 6,298 |
| Aug 11, 2026 | 1,648.00 | 1,650.00 | 1,647.00 | 1,649.00 | 1,649.00 | -0.06% | 1,579 |
| Aug 10, 2026 | 1,700.00 | 1,700.00 | 1,641.00 | 1,650.00 | 1,650.00 | -3.73% | 4,264 |
| Aug 7, 2026 | 1,757.00 | 1,757.00 | 1,712.00 | 1,714.00 | 1,714.00 | -3.33% | 4,985 |
| Aug 6, 2026 | 1,800.00 | 1,860.00 | 1,725.00 | 1,773.00 | 1,773.00 | -1.23% | 30,140 |
| Aug 5, 2026 | 1,620.00 | 1,795.00 | 1,620.00 | 1,795.00 | 1,795.00 | 12.12% | 34,239 |
| Aug 4, 2026 | 1,475.00 | 1,700.00 | 1,475.00 | 1,601.00 | 1,601.00 | 8.54% | 46,436 |
| Aug 3, 2026 | 1,390.00 | 1,525.00 | 1,390.00 | 1,475.00 | 1,475.00 | 4.46% | 21,447 |
| Jul 31, 2026 | 1,360.00 | 1,414.00 | 1,340.00 | 1,412.00 | 1,412.00 | 4.67% | 6,864 |
| Jul 30, 2026 | 1,388.00 | 1,388.00 | 1,322.00 | 1,349.00 | 1,349.00 | 1.05% | 4,371 |
| Jul 29, 2026 | 1,369.00 | 1,369.00 | 1,269.00 | 1,335.00 | 1,335.00 | -2.41% | 6,368 |
| Jul 28, 2026 | 1,494.00 | 1,529.00 | 1,327.00 | 1,368.00 | 1,368.00 | 0.81% | 5,291 |
| Jul 27, 2026 | 1,363.00 | 1,394.00 | 1,352.00 | 1,357.00 | 1,357.00 | -0.44% | 4,461 |