MOA Life Plus Co. Ltd. (KOSDAQ:142760)
South Korea · Delayed Price · Currency is KRW 1,592.00
+2.00 (0.13%)
At close: Aug 28, 2025
MOA Life Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,637.00 | 1,650.00 | 1,550.00 | 1,576.00 | - | -1.01% | 54,670 |
| Aug 28, 2025 | 1,590.00 | 1,609.00 | 1,539.00 | 1,592.00 | - | 0.13% | 130,598 |
| Aug 27, 2025 | 1,628.00 | 1,688.00 | 1,570.00 | 1,590.00 | - | -2.33% | 124,869 |
| Aug 26, 2025 | 1,720.00 | 1,720.00 | 1,628.00 | 1,628.00 | - | -4.29% | 114,861 |
| Aug 25, 2025 | 1,690.00 | 1,725.00 | 1,651.00 | 1,701.00 | - | 0.95% | 99,858 |
| Aug 22, 2025 | 1,701.00 | 1,756.00 | 1,684.00 | 1,685.00 | - | -2.60% | 96,166 |
| Aug 21, 2025 | 1,678.00 | 1,745.00 | 1,511.00 | 1,730.00 | - | - | 395,782 |
| Aug 20, 2025 | 1,795.00 | 1,795.00 | 1,725.00 | 1,730.00 | - | -3.84% | 131,685 |
| Aug 19, 2025 | 1,815.00 | 1,868.00 | 1,781.00 | 1,799.00 | - | -0.88% | 318,680 |
| Aug 18, 2025 | 1,843.00 | 2,180.00 | 1,770.00 | 1,815.00 | - | -1.31% | 2,636,984 |
| Aug 14, 2025 | 1,766.00 | 1,840.00 | 1,728.00 | 1,839.00 | - | 5.75% | 202,773 |
| Aug 13, 2025 | 1,727.00 | 1,749.00 | 1,698.00 | 1,739.00 | - | 0.69% | 58,973 |
| Aug 12, 2025 | 1,722.00 | 1,770.00 | 1,715.00 | 1,727.00 | - | 0.29% | 95,499 |
| Aug 11, 2025 | 1,749.00 | 1,749.00 | 1,691.00 | 1,722.00 | - | -1.82% | 87,846 |
| Aug 8, 2025 | 1,795.00 | 1,795.00 | 1,726.00 | 1,754.00 | - | -0.51% | 49,051 |
| Aug 7, 2025 | 1,805.00 | 1,840.00 | 1,730.00 | 1,763.00 | - | 0.11% | 89,509 |
| Aug 6, 2025 | 1,758.00 | 1,845.00 | 1,723.00 | 1,761.00 | - | 0.86% | 209,237 |
| Aug 5, 2025 | 1,747.00 | 1,783.00 | 1,723.00 | 1,746.00 | - | 0.11% | 94,383 |
| Aug 4, 2025 | 1,731.00 | 1,781.00 | 1,720.00 | 1,744.00 | - | 0.40% | 53,061 |
| Aug 1, 2025 | 1,729.00 | 1,779.00 | 1,669.00 | 1,737.00 | - | 0.40% | 144,399 |
| Jul 31, 2025 | 1,755.00 | 1,788.00 | 1,710.00 | 1,730.00 | - | 0.41% | 74,066 |
| Jul 30, 2025 | 1,738.00 | 1,747.00 | 1,673.00 | 1,723.00 | - | 0.12% | 136,204 |
| Jul 29, 2025 | 1,794.00 | 1,794.00 | 1,721.00 | 1,721.00 | - | -3.21% | 60,355 |
| Jul 28, 2025 | 1,764.00 | 1,809.00 | 1,646.00 | 1,778.00 | - | 0.79% | 166,045 |
| Jul 25, 2025 | 1,780.00 | 1,790.00 | 1,752.00 | 1,764.00 | - | -0.90% | 40,783 |
| Jul 24, 2025 | 1,800.00 | 1,826.00 | 1,757.00 | 1,780.00 | - | 0.56% | 96,654 |
| Jul 23, 2025 | 1,787.00 | 1,789.00 | 1,681.00 | 1,770.00 | - | -0.95% | 185,776 |
| Jul 22, 2025 | 1,749.00 | 1,874.00 | 1,749.00 | 1,787.00 | - | -1.92% | 154,790 |
| Jul 21, 2025 | 1,800.00 | 1,855.00 | 1,781.00 | 1,822.00 | - | -0.33% | 70,333 |
| Jul 18, 2025 | 1,845.00 | 1,864.00 | 1,799.00 | 1,828.00 | - | 0.61% | 116,777 |
| Jul 17, 2025 | 1,726.00 | 1,870.00 | 1,700.00 | 1,817.00 | - | 5.27% | 168,446 |
| Jul 16, 2025 | 1,845.00 | 1,845.00 | 1,705.00 | 1,726.00 | - | -5.79% | 191,963 |
| Jul 15, 2025 | 1,843.00 | 1,883.00 | 1,720.00 | 1,832.00 | - | -0.16% | 154,958 |
| Jul 14, 2025 | 1,943.00 | 1,954.00 | 1,835.00 | 1,835.00 | - | -5.56% | 182,648 |
| Jul 11, 2025 | 2,000.00 | 2,005.00 | 1,895.00 | 1,943.00 | - | -2.75% | 141,001 |
| Jul 10, 2025 | 1,920.00 | 2,025.00 | 1,860.00 | 1,998.00 | - | 5.21% | 220,376 |
| Jul 9, 2025 | 1,940.00 | 1,940.00 | 1,840.00 | 1,899.00 | - | -2.06% | 87,480 |
| Jul 8, 2025 | 1,975.00 | 1,975.00 | 1,912.00 | 1,939.00 | - | -0.05% | 30,804 |
| Jul 7, 2025 | 1,930.00 | 1,942.00 | 1,916.00 | 1,940.00 | - | 0.47% | 56,510 |
| Jul 4, 2025 | 1,955.00 | 1,974.00 | 1,880.00 | 1,931.00 | - | 0.05% | 78,270 |
| Jul 3, 2025 | 1,828.00 | 1,985.00 | 1,812.00 | 1,930.00 | - | 2.93% | 179,665 |
| Jul 2, 2025 | 1,917.00 | 1,917.00 | 1,821.00 | 1,875.00 | - | -3.10% | 114,980 |
| Jul 1, 2025 | 1,921.00 | 1,978.00 | 1,895.00 | 1,935.00 | - | 0.73% | 44,500 |
| Jun 30, 2025 | 1,905.00 | 1,945.00 | 1,860.00 | 1,921.00 | - | 0.84% | 98,848 |
| Jun 27, 2025 | 2,155.00 | 2,155.00 | 1,902.00 | 1,905.00 | - | -12.21% | 316,936 |
| Jun 26, 2025 | 2,155.00 | 2,205.00 | 2,135.00 | 2,170.00 | - | 0.70% | 118,499 |
| Jun 25, 2025 | 2,160.00 | 2,175.00 | 2,060.00 | 2,155.00 | - | -0.23% | 176,265 |
| Jun 24, 2025 | 1,940.00 | 2,230.00 | 1,940.00 | 2,160.00 | - | 12.97% | 501,825 |
| Jun 23, 2025 | 2,010.00 | 2,010.00 | 1,805.00 | 1,912.00 | - | -4.88% | 547,226 |
| Jun 20, 2025 | 2,005.00 | 2,135.00 | 1,950.00 | 2,010.00 | - | -0.74% | 305,300 |