MOA Life Plus Co. Ltd. (KOSDAQ:142760)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,727.00
-1.00 (-0.06%)
Last updated: Oct 31, 2025, 10:43 AM KST

MOA Life Plus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,652.001,740.001,645.001,720.001,720.00-0.41%399,399
Oct 28, 20251,733.001,745.001,676.001,727.001,727.00-0.29%90,754
Oct 27, 20251,735.001,745.001,710.001,732.001,732.00-0.17%306,343
Oct 24, 20251,735.001,737.001,700.001,735.001,735.00-158,497
Oct 23, 20251,768.001,768.001,721.001,735.001,735.00-0.86%300,189
Oct 22, 20251,731.001,763.001,705.001,750.001,750.000.34%242,949
Oct 21, 20251,721.001,751.001,699.001,744.001,744.000.46%330,277
Oct 20, 20251,770.001,770.001,736.001,736.001,736.00-3.56%169,469
Oct 17, 20251,814.001,833.001,678.001,800.001,800.00-0.77%369,495
Oct 16, 20251,800.001,880.001,750.001,814.001,814.000.78%335,892
Oct 15, 20251,813.001,813.001,649.001,800.001,800.000.67%329,596
Oct 14, 20251,823.001,824.001,736.001,788.001,788.00-166,702
Oct 13, 20251,798.001,803.001,700.001,788.001,788.00-0.56%221,808
Oct 10, 20251,739.001,807.001,727.001,798.001,798.002.68%261,031
Oct 2, 20251,730.001,772.001,695.001,751.001,751.001.21%213,852
Oct 1, 20251,699.001,760.001,670.001,730.001,730.003.78%471,736
Sep 30, 20251,660.001,681.001,595.001,667.001,667.000.24%146,870
Sep 29, 20251,552.001,670.001,552.001,663.001,663.007.15%548,665
Sep 26, 20251,535.001,560.001,490.001,552.001,552.001.11%108,390
Sep 25, 20251,510.001,547.001,484.001,535.001,535.001.99%223,352
Sep 24, 20251,541.001,541.001,500.001,505.001,505.00-2.34%45,758
Sep 23, 20251,542.001,570.001,496.001,541.001,541.00-0.06%259,657
Sep 22, 20251,583.001,583.001,525.001,542.001,542.00-2.65%182,824
Sep 19, 20251,568.001,590.001,510.001,584.001,584.001.02%223,666
Sep 18, 20251,549.001,600.001,494.001,568.001,568.002.42%250,093
Sep 17, 20251,520.001,537.001,469.001,531.001,531.002.07%160,495
Sep 16, 20251,473.001,505.001,449.001,500.001,500.001.01%331,226
Sep 15, 20251,505.001,510.001,411.001,485.001,485.00-1.33%119,367
Sep 12, 20251,527.001,527.001,484.001,505.001,505.00-1.51%101,132
Sep 11, 20251,510.001,548.001,479.001,528.001,528.000.92%176,521
Sep 10, 20251,500.001,530.001,484.001,514.001,514.00-0.07%127,676
Sep 9, 20251,509.001,528.001,473.001,515.001,515.00-0.13%89,890
Sep 8, 20251,511.001,569.001,451.001,517.001,517.000.53%155,841
Sep 5, 20251,451.001,521.001,340.001,509.001,509.004.00%181,722
Sep 4, 20251,448.001,490.001,423.001,451.001,451.000.21%113,250
Sep 3, 20251,522.001,522.001,441.001,448.001,448.00-2.82%94,781
Sep 2, 20251,497.001,528.001,270.001,490.001,490.000.88%809,129
Sep 1, 20251,549.001,573.001,477.001,477.001,477.00-4.34%224,594
Aug 29, 20251,637.001,650.001,544.001,544.001,544.00-3.02%78,748
Aug 28, 20251,590.001,609.001,539.001,592.001,592.000.13%130,598
Aug 27, 20251,628.001,688.001,570.001,590.001,590.00-2.33%124,869
Aug 26, 20251,720.001,720.001,628.001,628.001,628.00-4.29%114,861
Aug 25, 20251,690.001,725.001,651.001,701.001,701.000.95%99,858
Aug 22, 20251,701.001,756.001,684.001,685.001,685.00-2.60%96,166
Aug 21, 20251,678.001,745.001,511.001,730.001,730.00-395,782
Aug 20, 20251,795.001,795.001,725.001,730.001,730.00-3.84%131,685
Aug 19, 20251,815.001,868.001,781.001,799.001,799.00-0.88%318,680
Aug 18, 20251,843.002,180.001,770.001,815.001,815.00-1.31%2,636,984
Aug 14, 20251,766.001,840.001,728.001,839.001,839.005.75%202,773
Aug 13, 20251,727.001,749.001,698.001,739.001,739.000.69%58,973