MOA Life Plus Co. Ltd. (KOSDAQ:142760)
South Korea · Delayed Price · Currency is KRW 117.00
+27.00 (30.00%)
At close: Nov 12, 2026
MOA Life Plus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 100.00 | 117.00 | 97.00 | 117.00 | 117.00 | 30.00% | 7,185,751 |
| Nov 11, 2026 | 88.00 | 93.00 | 82.00 | 90.00 | 90.00 | -2.17% | 3,428,402 |
| Nov 10, 2026 | 120.00 | 122.00 | 88.00 | 92.00 | 92.00 | -20.69% | 3,596,151 |
| Nov 9, 2026 | 130.00 | 155.00 | 111.00 | 116.00 | 116.00 | -10.77% | 3,771,369 |
| Nov 6, 2026 | 125.00 | 139.00 | 106.00 | 130.00 | 130.00 | -7.80% | 2,901,710 |
| Nov 5, 2026 | 137.00 | 164.00 | 113.00 | 141.00 | 141.00 | -5.37% | 3,702,636 |
| Nov 4, 2026 | 181.00 | 207.00 | 143.00 | 149.00 | 149.00 | -15.82% | 2,234,687 |
| Nov 3, 2026 | 178.00 | 207.00 | 160.00 | 177.00 | 177.00 | -2.75% | 2,097,288 |
| Nov 2, 2026 | 220.00 | 235.00 | 181.00 | 182.00 | 182.00 | -17.27% | 1,957,937 |
| Oct 30, 2026 | 226.00 | 242.00 | 210.00 | 220.00 | 220.00 | -6.78% | 895,311 |
| Oct 29, 2026 | 265.00 | 267.00 | 205.00 | 236.00 | 236.00 | -8.17% | 2,532,273 |
| Oct 28, 2026 | 363.00 | 384.00 | 257.00 | 257.00 | 257.00 | -29.78% | 4,400,335 |
| Oct 27, 2026 | 424.00 | 457.00 | 348.00 | 366.00 | 366.00 | -12.86% | 690,459 |
| Oct 26, 2026 | 500.00 | 507.00 | 420.00 | 420.00 | 420.00 | -16.00% | 648,992 |
| Oct 23, 2026 | 488.00 | 527.00 | 440.00 | 500.00 | 500.00 | 2.67% | 1,149,035 |
| Oct 22, 2026 | 530.00 | 545.00 | 470.00 | 487.00 | 487.00 | -5.62% | 404,460 |
| Oct 21, 2026 | 595.00 | 597.00 | 512.00 | 516.00 | 516.00 | -12.10% | 746,212 |
| Oct 20, 2026 | 581.00 | 675.00 | 553.00 | 587.00 | 587.00 | 0.51% | 2,522,038 |
| Oct 19, 2026 | 546.00 | 630.00 | 534.00 | 584.00 | 584.00 | 12.31% | 3,354,169 |
| Oct 16, 2026 | 495.00 | 624.00 | 483.00 | 520.00 | 520.00 | 8.33% | 4,457,774 |
| Oct 15, 2026 | 494.00 | 517.00 | 457.00 | 480.00 | 480.00 | -3.23% | 461,151 |
| Oct 14, 2026 | 500.00 | 545.00 | 486.00 | 496.00 | 496.00 | 0.20% | 578,810 |
| Oct 13, 2026 | 485.00 | 614.00 | 441.00 | 495.00 | 495.00 | 2.06% | 3,498,325 |
| Oct 12, 2026 | 516.00 | 517.00 | 480.00 | 485.00 | 485.00 | -6.01% | 204,253 |
| Oct 8, 2026 | 485.00 | 574.00 | 485.00 | 516.00 | 516.00 | 8.40% | 1,685,072 |
| Oct 7, 2026 | 477.00 | 487.00 | 467.00 | 476.00 | 476.00 | - | 143,793 |
| Oct 6, 2026 | 490.00 | 490.00 | 468.00 | 476.00 | 476.00 | -0.63% | 85,335 |
| 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% | 465,411 |
| Sep 28, 2026 | 468.00 | 512.00 | 468.00 | 471.00 | 471.00 | 0.86% | 157,871 |
| 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% | 256,867 |
| Sep 10, 2026 | 505.00 | 522.00 | 479.00 | 488.00 | 488.00 | -3.37% | 403,714 |
| Sep 9, 2026 | 589.00 | 589.00 | 500.00 | 505.00 | 505.00 | -10.46% | 833,183 |
| 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% | 4,975,517 |
| Sep 4, 2026 | 548.00 | 548.00 | 502.00 | 520.00 | 520.00 | -5.28% | 991,641 |
| 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 |