MOA Life Plus Co. Ltd. (KOSDAQ:142760)
South Korea · Delayed Price · Currency is KRW 479.00
-3.00 (-0.62%)
At close: Oct 2, 2026
MOA Life Plus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 481.00 | 494.00 | 472.00 | 479.00 | 479.00 | -0.62% | 53,837 |
| Oct 1, 2026 | 487.00 | 495.00 | 473.00 | 482.00 | 482.00 | -0.62% | 71,149 |
| Sep 30, 2026 | 499.00 | 499.00 | 463.00 | 485.00 | 485.00 | -1.02% | 110,994 |
| Sep 29, 2026 | 514.00 | 565.00 | 464.00 | 490.00 | 490.00 | 4.03% | 465,410 |
| Sep 28, 2026 | 468.00 | 512.00 | 468.00 | 471.00 | 471.00 | 0.86% | 157,234 |
| Sep 23, 2026 | 471.00 | 509.00 | 464.00 | 467.00 | 467.00 | -0.64% | 100,069 |
| Sep 22, 2026 | 470.00 | 500.00 | 464.00 | 470.00 | 470.00 | - | 114,728 |
| Sep 21, 2026 | 478.00 | 479.00 | 464.00 | 470.00 | 470.00 | -1.67% | 142,167 |
| Sep 18, 2026 | 482.00 | 496.00 | 464.00 | 478.00 | 478.00 | -2.45% | 173,985 |
| Sep 17, 2026 | 496.00 | 498.00 | 470.00 | 490.00 | 490.00 | -1.21% | 146,407 |
| Sep 16, 2026 | 502.00 | 551.00 | 476.00 | 496.00 | 496.00 | -1.39% | 389,682 |
| Sep 15, 2026 | 550.00 | 550.00 | 503.00 | 503.00 | 503.00 | -8.55% | 270,054 |
| Sep 14, 2026 | 496.00 | 618.00 | 493.00 | 550.00 | 550.00 | 11.56% | 1,890,112 |
| Sep 11, 2026 | 480.00 | 502.00 | 470.00 | 493.00 | 493.00 | 1.02% | 250,104 |
| Sep 10, 2026 | 505.00 | 522.00 | 479.00 | 488.00 | 488.00 | -3.37% | 402,050 |
| Sep 9, 2026 | 589.00 | 589.00 | 500.00 | 505.00 | 505.00 | -10.46% | 817,777 |
| Sep 8, 2026 | 591.00 | 600.00 | 556.00 | 564.00 | 564.00 | -4.41% | 740,136 |
| Sep 7, 2026 | 544.00 | 676.00 | 536.00 | 590.00 | 590.00 | 13.46% | 4,953,789 |
| Sep 4, 2026 | 548.00 | 548.00 | 502.00 | 520.00 | 520.00 | -5.28% | 989,986 |
| Sep 3, 2026 | 694.00 | 727.00 | 541.00 | 549.00 | 549.00 | -19.15% | 2,627,169 |
| Sep 2, 2026 | 998.00 | 999.00 | 679.00 | 679.00 | 679.00 | -30.00% | 1,961,836 |
| Sep 1, 2026 | 1,170.00 | 1,179.00 | 970.00 | 970.00 | 970.00 | 6.95% | 6,394,025 |
| Aug 31, 2026 | 720.00 | 907.00 | 707.00 | 907.00 | 907.00 | 29.94% | 610,796 |
| Aug 6, 2026 | 840.00 | 840.00 | 698.00 | 698.00 | 698.00 | -16.51% | 272,660 |
| Aug 5, 2026 | 866.00 | 876.00 | 818.00 | 836.00 | 836.00 | -2.79% | 144,213 |
| Aug 4, 2026 | 960.00 | 960.00 | 832.00 | 860.00 | 860.00 | -6.93% | 212,602 |
| Aug 3, 2026 | 776.00 | 974.00 | 748.00 | 924.00 | 924.00 | 19.38% | 818,335 |
| Jul 31, 2026 | 740.00 | 780.00 | 710.00 | 774.00 | 774.00 | 6.61% | 45,824 |
| Jul 30, 2026 | 742.00 | 762.00 | 704.00 | 726.00 | 726.00 | -2.16% | 76,413 |
| Jul 29, 2026 | 780.00 | 848.00 | 698.00 | 742.00 | 742.00 | -4.87% | 106,528 |
| Jul 28, 2026 | 750.00 | 934.00 | 748.00 | 780.00 | 780.00 | 6.56% | 918,442 |
| Jul 27, 2026 | 794.00 | 794.00 | 730.00 | 732.00 | 732.00 | -7.81% | 65,690 |
| Jul 24, 2026 | 820.00 | 870.00 | 770.00 | 794.00 | 794.00 | 4.75% | 186,189 |
| Jul 23, 2026 | 748.00 | 784.00 | 740.00 | 758.00 | 758.00 | 0.26% | 35,758 |
| Jul 22, 2026 | 774.00 | 790.00 | 712.00 | 756.00 | 756.00 | 0.80% | 60,109 |
| Jul 21, 2026 | 770.00 | 794.00 | 750.00 | 750.00 | 750.00 | -2.60% | 55,874 |
| Jul 20, 2026 | 810.00 | 810.00 | 730.00 | 770.00 | 770.00 | -4.94% | 74,408 |
| Jul 16, 2026 | 810.00 | 888.00 | 788.00 | 810.00 | 810.00 | - | 78,031 |
| Jul 15, 2026 | 762.00 | 822.00 | 758.00 | 810.00 | 810.00 | 7.43% | 153,278 |
| Jul 14, 2026 | 860.00 | 896.00 | 736.00 | 754.00 | 754.00 | -10.45% | 301,876 |
| Jul 13, 2026 | 800.00 | 1,006.00 | 778.00 | 842.00 | 842.00 | 8.79% | 1,482,190 |
| Jul 10, 2026 | 794.00 | 830.00 | 680.00 | 774.00 | 774.00 | -2.52% | 150,596 |
| Jul 9, 2026 | 804.00 | 826.00 | 774.00 | 794.00 | 794.00 | 1.02% | 35,997 |
| Jul 8, 2026 | 836.00 | 866.00 | 768.00 | 786.00 | 786.00 | -5.30% | 51,712 |
| Jul 7, 2026 | 818.00 | 914.00 | 812.00 | 830.00 | 830.00 | 1.97% | 192,416 |
| Jul 6, 2026 | 800.00 | 854.00 | 724.00 | 814.00 | 814.00 | 8.82% | 130,668 |
| Jul 3, 2026 | 846.00 | 866.00 | 682.00 | 748.00 | 748.00 | -10.31% | 197,987 |
| Jul 2, 2026 | 910.00 | 910.00 | 810.00 | 834.00 | 834.00 | -3.92% | 93,937 |
| Jul 1, 2026 | 880.00 | 938.00 | 850.00 | 868.00 | 868.00 | -1.36% | 133,782 |
| Jun 30, 2026 | 894.00 | 976.00 | 850.00 | 880.00 | 880.00 | -11.11% | 341,561 |