Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea · Delayed Price · Currency is KRW 1,649.00
+20.00 (1.23%)
At close: Aug 27, 2026
Moda-InnoChips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |