MOA Life Plus Co. Ltd. (KOSDAQ:142760)
South Korea · Delayed Price · Currency is KRW 387.00
-10.00 (-2.52%)
At close: Jul 10, 2026
MOA Life Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |