Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea · Delayed Price · Currency is KRW 1,531.00
+22.00 (1.46%)
At close: Jun 25, 2026
Moda-InnoChips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1,747.00 | 1,747.00 | 1,698.00 | 1,721.00 | 1,721.00 | -0.12% | 2,697 |
| May 21, 2026 | 1,702.00 | 1,803.00 | 1,686.00 | 1,723.00 | 1,723.00 | 1.23% | 8,573 |
| May 20, 2026 | 1,697.00 | 1,708.00 | 1,600.00 | 1,702.00 | 1,702.00 | 0.24% | 26,130 |
| May 19, 2026 | 1,738.00 | 1,738.00 | 1,630.00 | 1,698.00 | 1,698.00 | -2.30% | 6,305 |
| May 18, 2026 | 1,733.00 | 1,738.00 | 1,678.00 | 1,738.00 | 1,738.00 | 0.29% | 10,950 |
| May 15, 2026 | 1,839.00 | 1,839.00 | 1,683.00 | 1,733.00 | 1,733.00 | -1.25% | 9,845 |
| May 14, 2026 | 1,774.00 | 1,774.00 | 1,740.00 | 1,755.00 | 1,755.00 | -1.07% | 10,816 |
| 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% | 10,545 |
| 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% | 15,005 |
| Apr 28, 2026 | 2,000.00 | 2,000.00 | 1,961.00 | 1,991.00 | 1,991.00 | 0.40% | 5,538 |
| 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% | 11,510 |
| 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 | - | 2,814 |
| 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% | 5,426 |
| Apr 17, 2026 | 2,005.00 | 2,030.00 | 1,998.00 | 2,015.00 | 2,015.00 | 0.50% | 15,125 |
| 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 |