MOA Life Plus Co. Ltd. (KOSDAQ:142760)
South Korea · Delayed Price · Currency is KRW 1,747.00
-8.00 (-0.46%)
At close: Jan 26, 2026
MOA Life Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,683.00 | 1,683.00 | 1,579.00 | 1,631.00 | 1,631.00 | -3.09% | 293,325 |
| Jan 29, 2026 | 1,592.00 | 1,694.00 | 1,530.00 | 1,683.00 | 1,683.00 | 5.72% | 809,585 |
| Jan 28, 2026 | 1,678.00 | 1,719.00 | 1,566.00 | 1,592.00 | 1,592.00 | -7.50% | 692,725 |
| Jan 27, 2026 | 1,780.00 | 1,817.00 | 1,650.00 | 1,721.00 | 1,721.00 | -1.49% | 712,466 |
| Jan 26, 2026 | 1,751.00 | 1,760.00 | 1,727.00 | 1,747.00 | 1,747.00 | -0.46% | 522,229 |
| Jan 23, 2026 | 1,832.00 | 1,843.00 | 1,710.00 | 1,755.00 | 1,755.00 | -3.25% | 518,395 |
| Jan 22, 2026 | 1,760.00 | 1,845.00 | 1,720.00 | 1,814.00 | 1,814.00 | 3.07% | 800,757 |
| Jan 21, 2026 | 1,587.00 | 1,774.00 | 1,581.00 | 1,760.00 | 1,760.00 | 14.36% | 1,925,767 |
| Jan 20, 2026 | 1,551.00 | 1,587.00 | 1,510.00 | 1,539.00 | 1,539.00 | -4.23% | 528,098 |
| Jan 19, 2026 | 1,649.00 | 1,649.00 | 1,515.00 | 1,607.00 | 1,607.00 | -2.55% | 828,489 |
| Jan 16, 2026 | 1,578.00 | 1,660.00 | 1,512.00 | 1,649.00 | 1,649.00 | 1.92% | 546,968 |
| Jan 15, 2026 | 1,631.00 | 1,662.00 | 1,500.00 | 1,618.00 | 1,618.00 | -2.47% | 745,931 |
| Jan 14, 2026 | 1,647.00 | 1,695.00 | 1,618.00 | 1,659.00 | 1,659.00 | 0.73% | 373,297 |
| Jan 13, 2026 | 1,683.00 | 1,700.00 | 1,636.00 | 1,647.00 | 1,647.00 | -2.72% | 492,010 |
| Jan 12, 2026 | 1,687.00 | 1,700.00 | 1,630.00 | 1,693.00 | 1,693.00 | - | 328,083 |
| Jan 9, 2026 | 1,691.00 | 1,717.00 | 1,630.00 | 1,693.00 | 1,693.00 | 0.18% | 495,105 |
| Jan 8, 2026 | 1,722.00 | 1,722.00 | 1,600.00 | 1,690.00 | 1,690.00 | -0.29% | 324,538 |
| Jan 7, 2026 | 1,663.00 | 1,706.00 | 1,572.00 | 1,695.00 | 1,695.00 | 1.92% | 501,841 |
| Jan 6, 2026 | 1,563.00 | 1,670.00 | 1,407.00 | 1,663.00 | 1,663.00 | 5.92% | 980,986 |
| Jan 5, 2026 | 1,655.00 | 1,684.00 | 1,570.00 | 1,570.00 | 1,570.00 | -7.65% | 589,406 |
| Jan 2, 2026 | 1,740.00 | 1,775.00 | 1,620.00 | 1,700.00 | 1,700.00 | -4.23% | 404,681 |
| Dec 30, 2025 | 1,775.00 | 1,811.00 | 1,736.00 | 1,775.00 | 1,775.00 | 1.43% | 782,305 |
| Dec 29, 2025 | 1,751.00 | 1,763.00 | 1,705.00 | 1,750.00 | 1,750.00 | -0.79% | 299,875 |
| Dec 26, 2025 | 1,800.00 | 1,800.00 | 1,727.00 | 1,764.00 | 1,764.00 | -0.34% | 463,401 |
| Dec 24, 2025 | 1,789.00 | 1,796.00 | 1,750.00 | 1,770.00 | 1,770.00 | -1.06% | 258,792 |
| Dec 23, 2025 | 1,808.00 | 1,820.00 | 1,758.00 | 1,789.00 | 1,789.00 | -0.61% | 492,575 |
| Dec 22, 2025 | 1,850.00 | 1,850.00 | 1,760.00 | 1,800.00 | 1,800.00 | -2.70% | 454,356 |
| Dec 19, 2025 | 1,848.00 | 1,860.00 | 1,770.00 | 1,850.00 | 1,850.00 | 0.11% | 608,293 |
| Dec 18, 2025 | 1,856.00 | 1,894.00 | 1,826.00 | 1,848.00 | 1,848.00 | 0.11% | 506,526 |
| Dec 17, 2025 | 1,845.00 | 1,880.00 | 1,700.00 | 1,846.00 | 1,846.00 | 0.05% | 656,842 |
| Dec 16, 2025 | 1,780.00 | 1,878.00 | 1,700.00 | 1,845.00 | 1,845.00 | 5.25% | 835,341 |
| Dec 15, 2025 | 1,629.00 | 1,758.00 | 1,629.00 | 1,753.00 | 1,753.00 | 4.10% | 446,492 |
| Dec 12, 2025 | 1,645.00 | 1,696.00 | 1,621.00 | 1,684.00 | 1,684.00 | 1.63% | 367,226 |
| Dec 11, 2025 | 1,729.00 | 1,729.00 | 1,646.00 | 1,657.00 | 1,657.00 | -1.89% | 328,463 |
| Dec 10, 2025 | 1,678.00 | 1,697.00 | 1,663.00 | 1,689.00 | 1,689.00 | 0.12% | 366,758 |
| Dec 9, 2025 | 1,710.00 | 1,710.00 | 1,661.00 | 1,687.00 | 1,687.00 | 0.24% | 337,233 |
| Dec 8, 2025 | 1,720.00 | 1,720.00 | 1,661.00 | 1,683.00 | 1,683.00 | - | 305,193 |
| Dec 5, 2025 | 1,690.00 | 1,718.00 | 1,679.00 | 1,683.00 | 1,683.00 | -0.41% | 419,434 |
| Dec 4, 2025 | 1,719.00 | 1,720.00 | 1,680.00 | 1,690.00 | 1,690.00 | -0.06% | 337,719 |
| Dec 3, 2025 | 1,734.00 | 1,734.00 | 1,684.00 | 1,691.00 | 1,691.00 | -1.05% | 398,832 |
| Dec 2, 2025 | 1,705.00 | 1,719.00 | 1,685.00 | 1,709.00 | 1,709.00 | 0.23% | 349,452 |
| Dec 1, 2025 | 1,700.00 | 1,724.00 | 1,615.00 | 1,705.00 | 1,705.00 | 0.71% | 509,065 |
| Nov 28, 2025 | 1,616.00 | 1,700.00 | 1,590.00 | 1,693.00 | 1,693.00 | 4.76% | 421,727 |
| Nov 27, 2025 | 1,680.00 | 1,681.00 | 1,606.00 | 1,616.00 | 1,616.00 | -3.81% | 492,142 |
| Nov 26, 2025 | 1,706.00 | 1,725.00 | 1,666.00 | 1,680.00 | 1,680.00 | -1.52% | 407,047 |
| Nov 25, 2025 | 1,747.00 | 1,770.00 | 1,661.00 | 1,706.00 | 1,706.00 | -0.12% | 484,336 |
| Nov 24, 2025 | 1,710.00 | 1,730.00 | 1,690.00 | 1,708.00 | 1,708.00 | 0.06% | 342,468 |
| Nov 21, 2025 | 1,715.00 | 1,720.00 | 1,633.00 | 1,707.00 | 1,707.00 | -0.41% | 407,670 |
| Nov 20, 2025 | 1,730.00 | 1,739.00 | 1,642.00 | 1,714.00 | 1,714.00 | 0.18% | 447,523 |
| Nov 19, 2025 | 1,710.00 | 1,749.00 | 1,702.00 | 1,711.00 | 1,711.00 | 1.30% | 430,595 |