MOA Life Plus Co. Ltd. (KOSDAQ:142760)
South Korea · Delayed Price · Currency is KRW 387.00
+24.00 (6.61%)
At close: Jul 31, 2026
MOA Life Plus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 370.00 | 390.00 | 355.00 | 387.00 | 387.00 | 6.61% | 91,648 |
| Jul 30, 2026 | 371.00 | 381.00 | 352.00 | 363.00 | 363.00 | -2.16% | 152,826 |
| Jul 29, 2026 | 390.00 | 424.00 | 349.00 | 371.00 | 371.00 | -4.87% | 213,057 |
| Jul 28, 2026 | 375.00 | 467.00 | 374.00 | 390.00 | 390.00 | 6.56% | 1,833,968 |
| Jul 27, 2026 | 397.00 | 397.00 | 365.00 | 366.00 | 366.00 | -7.81% | 130,977 |
| Jul 24, 2026 | 410.00 | 435.00 | 385.00 | 397.00 | 397.00 | 4.75% | 372,371 |
| Jul 23, 2026 | 374.00 | 392.00 | 370.00 | 379.00 | 379.00 | 0.26% | 71,488 |
| Jul 22, 2026 | 387.00 | 395.00 | 356.00 | 378.00 | 378.00 | 0.80% | 119,376 |
| Jul 21, 2026 | 385.00 | 397.00 | 375.00 | 375.00 | 375.00 | -2.60% | 110,474 |
| Jul 20, 2026 | 405.00 | 405.00 | 365.00 | 385.00 | 385.00 | -4.94% | 148,817 |
| Jul 16, 2026 | 405.00 | 444.00 | 394.00 | 405.00 | 405.00 | - | 155,057 |
| Jul 15, 2026 | 381.00 | 411.00 | 379.00 | 405.00 | 405.00 | 7.43% | 305,534 |
| Jul 14, 2026 | 430.00 | 448.00 | 368.00 | 377.00 | 377.00 | -10.45% | 493,752 |
| Jul 13, 2026 | 400.00 | 503.00 | 389.00 | 421.00 | 421.00 | 8.79% | 2,958,792 |
| Jul 10, 2026 | 397.00 | 415.00 | 340.00 | 387.00 | 387.00 | -2.52% | 301,192 |
| Jul 9, 2026 | 402.00 | 413.00 | 387.00 | 397.00 | 397.00 | 1.02% | 71,817 |
| Jul 8, 2026 | 418.00 | 433.00 | 384.00 | 393.00 | 393.00 | -5.30% | 103,399 |
| Jul 7, 2026 | 409.00 | 457.00 | 406.00 | 415.00 | 415.00 | 1.97% | 384,827 |
| Jul 6, 2026 | 400.00 | 427.00 | 362.00 | 407.00 | 407.00 | 8.82% | 261,186 |
| Jul 3, 2026 | 423.00 | 433.00 | 341.00 | 374.00 | 374.00 | -10.31% | 395,247 |
| Jul 2, 2026 | 455.00 | 455.00 | 405.00 | 417.00 | 417.00 | -3.92% | 187,479 |
| Jul 1, 2026 | 440.00 | 469.00 | 425.00 | 434.00 | 434.00 | -1.36% | 266,180 |
| Jun 30, 2026 | 447.00 | 488.00 | 425.00 | 440.00 | 440.00 | -11.11% | 683,122 |
| Jun 29, 2026 | 490.00 | 530.00 | 484.00 | 495.00 | 495.00 | -3.32% | 188,472 |
| Jun 26, 2026 | 510.00 | 540.00 | 488.00 | 512.00 | 512.00 | -1.54% | 139,682 |
| Jun 25, 2026 | 517.00 | 536.00 | 488.00 | 520.00 | 520.00 | - | 178,397 |
| Jun 24, 2026 | 555.00 | 555.00 | 510.00 | 520.00 | 520.00 | -7.14% | 79,461 |
| Jun 23, 2026 | 537.00 | 587.00 | 463.00 | 560.00 | 560.00 | 4.67% | 764,372 |
| Jun 22, 2026 | 585.00 | 585.00 | 532.00 | 535.00 | 535.00 | -9.32% | 214,987 |
| Jun 19, 2026 | 616.00 | 646.00 | 580.00 | 590.00 | 590.00 | -4.99% | 69,107 |
| Jun 18, 2026 | 625.00 | 680.00 | 597.00 | 621.00 | 621.00 | -1.11% | 193,772 |
| Jun 17, 2026 | 601.00 | 628.00 | 550.00 | 628.00 | 628.00 | 3.63% | 289,248 |
| Jun 16, 2026 | 636.00 | 645.00 | 595.00 | 606.00 | 606.00 | -4.72% | 200,696 |
| Jun 15, 2026 | 680.00 | 685.00 | 636.00 | 636.00 | 636.00 | -6.33% | 176,110 |
| Jun 12, 2026 | 651.00 | 680.00 | 640.00 | 679.00 | 679.00 | -1.16% | 167,615 |
| Jun 11, 2026 | 640.00 | 690.00 | 635.00 | 687.00 | 687.00 | 1.03% | 116,555 |
| Jun 10, 2026 | 642.00 | 680.00 | 639.00 | 680.00 | 680.00 | -0.15% | 128,654 |
| Jun 9, 2026 | 680.00 | 683.00 | 656.00 | 681.00 | 681.00 | 0.15% | 162,068 |
| Jun 8, 2026 | 671.00 | 699.00 | 620.00 | 680.00 | 680.00 | 0.74% | 242,944 |
| Jun 5, 2026 | 611.00 | 678.00 | 611.00 | 675.00 | 675.00 | -0.15% | 68,873 |
| Jun 4, 2026 | 707.00 | 724.00 | 672.00 | 676.00 | 676.00 | -4.38% | 129,589 |
| Jun 2, 2026 | 705.00 | 725.00 | 669.00 | 707.00 | 707.00 | 0.14% | 338,476 |
| Jun 1, 2026 | 697.00 | 717.00 | 621.00 | 706.00 | 706.00 | 4.90% | 466,508 |
| May 29, 2026 | 698.00 | 699.00 | 665.00 | 673.00 | 673.00 | -3.58% | 168,163 |
| May 28, 2026 | 725.00 | 756.00 | 640.00 | 698.00 | 698.00 | -0.85% | 559,399 |
| May 27, 2026 | 750.00 | 897.00 | 665.00 | 704.00 | 704.00 | 2.03% | 2,537,020 |
| May 26, 2026 | 735.00 | 735.00 | 680.00 | 690.00 | 690.00 | -2.40% | 121,071 |
| May 22, 2026 | 703.00 | 739.00 | 695.00 | 707.00 | 707.00 | 1.00% | 151,883 |
| May 21, 2026 | 690.00 | 744.00 | 690.00 | 700.00 | 700.00 | 1.45% | 136,383 |
| May 20, 2026 | 726.00 | 726.00 | 689.00 | 690.00 | 690.00 | -2.13% | 69,339 |