MOA Life Plus Co. Ltd. (KOSDAQ:142760)
South Korea · Delayed Price · Currency is KRW 870.00
-24.00 (-2.68%)
At close: Apr 28, 2026
MOA Life Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 897.00 | 910.00 | 870.00 | 870.00 | 870.00 | -2.68% | 108,729 |
| Apr 27, 2026 | 898.00 | 922.00 | 881.00 | 894.00 | 894.00 | -0.45% | 118,469 |
| Apr 24, 2026 | 926.00 | 943.00 | 885.00 | 898.00 | 898.00 | -3.44% | 352,151 |
| Apr 23, 2026 | 916.00 | 943.00 | 894.00 | 930.00 | 930.00 | 1.42% | 245,633 |
| Apr 22, 2026 | 895.00 | 980.00 | 880.00 | 917.00 | 917.00 | 4.20% | 469,031 |
| Apr 21, 2026 | 909.00 | 924.00 | 820.00 | 880.00 | 880.00 | -3.19% | 700,602 |
| Apr 20, 2026 | 920.00 | 955.00 | 908.00 | 909.00 | 909.00 | -1.73% | 329,439 |
| Apr 17, 2026 | 963.00 | 964.00 | 915.00 | 925.00 | 925.00 | - | 111,271 |
| Apr 16, 2026 | 958.00 | 983.00 | 903.00 | 925.00 | 925.00 | -4.24% | 472,586 |
| Apr 15, 2026 | 1,022.00 | 1,022.00 | 962.00 | 966.00 | 966.00 | -2.42% | 231,953 |
| Apr 14, 2026 | 989.00 | 1,025.00 | 961.00 | 990.00 | 990.00 | 3.45% | 316,139 |
| Apr 13, 2026 | 1,070.00 | 1,070.00 | 957.00 | 957.00 | 957.00 | -9.72% | 364,392 |
| Apr 10, 2026 | 1,075.00 | 1,080.00 | 1,010.00 | 1,060.00 | 1,060.00 | -2.12% | 589,467 |
| Apr 9, 2026 | 1,100.00 | 1,100.00 | 1,043.00 | 1,083.00 | 1,083.00 | 1.21% | 627,663 |
| Apr 8, 2026 | 1,067.00 | 1,109.00 | 1,030.00 | 1,070.00 | 1,070.00 | 0.75% | 673,826 |
| Apr 7, 2026 | 1,053.00 | 1,078.00 | 995.00 | 1,062.00 | 1,062.00 | 0.38% | 288,053 |
| Apr 6, 2026 | 1,048.00 | 1,092.00 | 1,000.00 | 1,058.00 | 1,058.00 | 0.67% | 556,158 |
| Apr 3, 2026 | 996.00 | 1,070.00 | 968.00 | 1,051.00 | 1,051.00 | 5.52% | 660,102 |
| Apr 2, 2026 | 1,000.00 | 1,009.00 | 932.00 | 996.00 | 996.00 | 1.94% | 775,622 |
| Apr 1, 2026 | 921.00 | 1,025.00 | 921.00 | 977.00 | 977.00 | 6.78% | 902,310 |
| Mar 31, 2026 | 990.00 | 999.00 | 885.00 | 915.00 | 915.00 | -3.68% | 621,148 |
| Mar 30, 2026 | 955.00 | 999.00 | 921.00 | 950.00 | 950.00 | 0.21% | 654,289 |
| Mar 27, 2026 | 880.00 | 950.00 | 860.00 | 948.00 | 948.00 | 7.97% | 684,266 |
| Mar 26, 2026 | 825.00 | 915.00 | 811.00 | 878.00 | 878.00 | 6.42% | 1,296,750 |
| Mar 25, 2026 | 835.00 | 841.00 | 800.00 | 825.00 | 825.00 | -1.20% | 359,387 |
| Mar 24, 2026 | 811.00 | 840.00 | 802.00 | 835.00 | 835.00 | 4.51% | 543,824 |
| Mar 23, 2026 | 770.00 | 811.00 | 740.00 | 799.00 | 799.00 | 4.99% | 703,641 |
| Mar 20, 2026 | 747.00 | 787.00 | 708.00 | 761.00 | 761.00 | 6.43% | 521,202 |
| Mar 19, 2026 | 690.00 | 769.00 | 674.00 | 715.00 | 715.00 | 3.62% | 589,124 |
| Mar 18, 2026 | 675.00 | 706.00 | 659.00 | 690.00 | 690.00 | 2.22% | 214,703 |
| Mar 17, 2026 | 652.00 | 682.00 | 649.00 | 675.00 | 675.00 | 2.90% | 123,198 |
| Mar 16, 2026 | 655.00 | 660.00 | 631.00 | 656.00 | 656.00 | 0.15% | 114,303 |
| Mar 13, 2026 | 658.00 | 694.00 | 641.00 | 655.00 | 655.00 | -0.91% | 164,549 |
| Mar 12, 2026 | 666.00 | 689.00 | 647.00 | 661.00 | 661.00 | -0.75% | 92,021 |
| Mar 11, 2026 | 623.00 | 697.00 | 623.00 | 666.00 | 666.00 | 6.90% | 392,304 |
| Mar 10, 2026 | 622.00 | 675.00 | 620.00 | 623.00 | 623.00 | 0.16% | 161,845 |
| Mar 9, 2026 | 665.00 | 669.00 | 600.00 | 622.00 | 622.00 | -6.47% | 187,646 |
| Mar 6, 2026 | 689.00 | 705.00 | 656.00 | 665.00 | 665.00 | -3.48% | 196,857 |
| Mar 5, 2026 | 652.00 | 706.00 | 650.00 | 689.00 | 689.00 | 5.67% | 300,710 |
| Mar 4, 2026 | 655.00 | 688.00 | 577.00 | 652.00 | 652.00 | -5.51% | 683,985 |
| Mar 3, 2026 | 710.00 | 725.00 | 668.00 | 690.00 | 690.00 | -7.01% | 657,683 |
| Feb 27, 2026 | 768.00 | 769.00 | 700.00 | 742.00 | 742.00 | -3.64% | 808,028 |
| Feb 26, 2026 | 796.00 | 808.00 | 763.00 | 770.00 | 770.00 | -3.63% | 917,330 |
| Feb 25, 2026 | 842.00 | 843.00 | 799.00 | 799.00 | 799.00 | -4.99% | 869,098 |
| Feb 24, 2026 | 795.00 | 852.00 | 791.00 | 841.00 | 841.00 | 4.47% | 2,174,925 |
| Feb 23, 2026 | 807.00 | 831.00 | 787.00 | 805.00 | 805.00 | -0.12% | 1,612,726 |
| Feb 20, 2026 | 846.00 | 868.00 | 806.00 | 806.00 | 806.00 | -4.62% | 4,050,603 |
| Feb 19, 2026 | 1,038.00 | 1,048.00 | 785.00 | 845.00 | 845.00 | -21.76% | 17,887,540 |
| Feb 13, 2026 | 1,533.00 | 1,533.00 | 1,080.00 | 1,080.00 | 1,080.00 | -29.96% | 5,581,854 |
| Feb 12, 2026 | 1,563.00 | 1,570.00 | 1,510.00 | 1,542.00 | 1,542.00 | -1.34% | 286,108 |