Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea · Delayed Price · Currency is KRW 1,649.00
-1.00 (-0.06%)
At close: Sep 18, 2026
Moda-InnoChips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |