Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea · Delayed Price · Currency is KRW 1,773.00
-22.00 (-1.23%)
At close: Aug 6, 2026
Moda-InnoChips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,391.00 | 1,391.00 | 1,340.00 | 1,363.00 | 1,363.00 | -1.30% | 3,881 |
| Jul 23, 2026 | 1,332.00 | 1,450.00 | 1,332.00 | 1,381.00 | 1,381.00 | 2.30% | 9,307 |
| Jul 22, 2026 | 1,369.00 | 1,439.00 | 1,347.00 | 1,350.00 | 1,350.00 | -1.39% | 8,822 |
| Jul 21, 2026 | 1,340.00 | 1,377.00 | 1,340.00 | 1,369.00 | 1,369.00 | 1.56% | 7,079 |
| Jul 20, 2026 | 1,346.00 | 1,372.00 | 1,345.00 | 1,348.00 | 1,348.00 | 0.07% | 3,465 |
| Jul 16, 2026 | 1,389.00 | 1,390.00 | 1,347.00 | 1,347.00 | 1,347.00 | -3.09% | 1,221 |
| Jul 15, 2026 | 1,363.00 | 1,393.00 | 1,363.00 | 1,390.00 | 1,390.00 | 1.98% | 1,986 |
| Jul 14, 2026 | 1,415.00 | 1,416.00 | 1,341.00 | 1,363.00 | 1,363.00 | -3.74% | 5,247 |
| Jul 13, 2026 | 1,414.00 | 1,466.00 | 1,385.00 | 1,416.00 | 1,416.00 | -0.70% | 3,925 |
| Jul 10, 2026 | 1,380.00 | 1,488.00 | 1,380.00 | 1,426.00 | 1,426.00 | 3.33% | 2,644 |
| Jul 9, 2026 | 1,367.00 | 1,383.00 | 1,330.00 | 1,380.00 | 1,380.00 | 0.95% | 4,243 |
| Jul 8, 2026 | 1,478.00 | 1,478.00 | 1,367.00 | 1,367.00 | 1,367.00 | -3.05% | 6,270 |
| Jul 7, 2026 | 1,446.00 | 1,446.00 | 1,354.00 | 1,410.00 | 1,410.00 | 2.03% | 1,622 |
| Jul 6, 2026 | 1,472.00 | 1,472.00 | 1,341.00 | 1,382.00 | 1,382.00 | -0.36% | 13,114 |
| Jul 3, 2026 | 1,374.00 | 1,398.00 | 1,321.00 | 1,387.00 | 1,387.00 | 0.07% | 12,255 |
| Jul 2, 2026 | 1,393.00 | 1,393.00 | 1,301.00 | 1,386.00 | 1,386.00 | 0.36% | 20,690 |
| Jul 1, 2026 | 1,431.00 | 1,431.00 | 1,370.00 | 1,381.00 | 1,381.00 | -3.70% | 9,620 |
| Jun 30, 2026 | 1,486.00 | 1,486.00 | 1,364.00 | 1,434.00 | 1,434.00 | 1.13% | 4,799 |
| Jun 29, 2026 | 1,458.00 | 1,466.00 | 1,313.00 | 1,418.00 | 1,418.00 | -2.21% | 24,766 |
| Jun 26, 2026 | 1,531.00 | 1,531.00 | 1,427.00 | 1,450.00 | 1,450.00 | -5.29% | 1,438 |
| Jun 25, 2026 | 1,506.00 | 1,544.00 | 1,419.00 | 1,531.00 | 1,531.00 | 1.46% | 3,153 |
| Jun 24, 2026 | 1,477.00 | 1,531.00 | 1,351.00 | 1,509.00 | 1,509.00 | 1.55% | 28,627 |
| Jun 23, 2026 | 1,494.00 | 1,517.00 | 1,421.00 | 1,486.00 | 1,486.00 | -1.39% | 7,953 |
| Jun 22, 2026 | 1,535.00 | 1,535.00 | 1,451.00 | 1,507.00 | 1,507.00 | -2.02% | 514 |
| Jun 19, 2026 | 1,590.00 | 1,592.00 | 1,500.00 | 1,538.00 | 1,538.00 | -3.33% | 5,305 |
| Jun 18, 2026 | 1,615.00 | 1,615.00 | 1,514.00 | 1,591.00 | 1,591.00 | -1.49% | 23,556 |
| Jun 17, 2026 | 1,526.00 | 1,665.00 | 1,454.00 | 1,615.00 | 1,615.00 | 4.60% | 14,357 |
| Jun 16, 2026 | 1,606.00 | 1,606.00 | 1,515.00 | 1,544.00 | 1,544.00 | -0.39% | 8,142 |
| Jun 15, 2026 | 1,640.00 | 1,640.00 | 1,505.00 | 1,550.00 | 1,550.00 | 2.31% | 4,423 |
| Jun 12, 2026 | 1,516.00 | 1,645.00 | 1,500.00 | 1,515.00 | 1,515.00 | -0.92% | 5,511 |
| Jun 11, 2026 | 1,524.00 | 1,529.00 | 1,452.00 | 1,529.00 | 1,529.00 | -0.84% | 5,695 |
| Jun 10, 2026 | 1,568.00 | 1,568.00 | 1,491.00 | 1,542.00 | 1,542.00 | -1.66% | 1,194 |
| Jun 9, 2026 | 1,441.00 | 1,575.00 | 1,440.00 | 1,568.00 | 1,568.00 | 8.81% | 12,823 |
| Jun 8, 2026 | 1,575.00 | 1,575.00 | 1,441.00 | 1,441.00 | 1,441.00 | -8.51% | 42,874 |
| 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 |