MOA Life Plus Co. Ltd. (KOSDAQ:142760)
South Korea · Delayed Price · Currency is KRW 590.00
-31.00 (-4.99%)
At close: Jun 19, 2026
MOA Life Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 748.00 | 748.00 | 698.00 | 705.00 | 705.00 | -1.95% | 88,532 |
| May 18, 2026 | 725.00 | 773.00 | 670.00 | 719.00 | 719.00 | -1.10% | 170,474 |
| May 15, 2026 | 827.00 | 827.00 | 717.00 | 727.00 | 727.00 | -9.46% | 306,503 |
| May 14, 2026 | 720.00 | 845.00 | 713.00 | 803.00 | 803.00 | 11.53% | 849,340 |
| May 13, 2026 | 744.00 | 749.00 | 715.00 | 720.00 | 720.00 | -3.49% | 80,566 |
| May 12, 2026 | 719.00 | 759.00 | 707.00 | 746.00 | 746.00 | 5.67% | 236,328 |
| May 11, 2026 | 783.00 | 797.00 | 706.00 | 706.00 | 706.00 | -9.83% | 226,704 |
| May 8, 2026 | 787.00 | 787.00 | 755.00 | 783.00 | 783.00 | -0.13% | 117,600 |
| May 7, 2026 | 796.00 | 822.00 | 770.00 | 784.00 | 784.00 | -1.51% | 157,637 |
| May 6, 2026 | 794.00 | 825.00 | 772.00 | 796.00 | 796.00 | 0.38% | 202,553 |
| May 4, 2026 | 880.00 | 880.00 | 793.00 | 793.00 | 793.00 | -7.68% | 328,504 |
| Apr 30, 2026 | 870.00 | 878.00 | 820.00 | 859.00 | 859.00 | -1.26% | 200,985 |
| Apr 29, 2026 | 895.00 | 895.00 | 821.00 | 870.00 | 870.00 | - | 144,881 |
| 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% | 118,511 |
| 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% | 470,781 |
| 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 | - | 111,279 |
| Apr 16, 2026 | 958.00 | 983.00 | 903.00 | 925.00 | 925.00 | -4.24% | 472,688 |
| Apr 15, 2026 | 1,022.00 | 1,022.00 | 962.00 | 966.00 | 966.00 | -2.42% | 232,066 |
| Apr 14, 2026 | 989.00 | 1,025.00 | 961.00 | 990.00 | 990.00 | 3.45% | 316,141 |
| Apr 13, 2026 | 1,070.00 | 1,070.00 | 957.00 | 957.00 | 957.00 | -9.72% | 369,130 |
| Apr 10, 2026 | 1,075.00 | 1,080.00 | 1,010.00 | 1,060.00 | 1,060.00 | -2.12% | 590,320 |
| Apr 9, 2026 | 1,100.00 | 1,100.00 | 1,043.00 | 1,083.00 | 1,083.00 | 1.21% | 628,164 |
| Apr 8, 2026 | 1,067.00 | 1,109.00 | 1,030.00 | 1,070.00 | 1,070.00 | 0.75% | 675,827 |
| Apr 7, 2026 | 1,053.00 | 1,078.00 | 995.00 | 1,062.00 | 1,062.00 | 0.38% | 288,053 |