Moadata Co., Ltd. (KOSDAQ:288980)
South Korea · Delayed Price · Currency is KRW 1,028.00
-31.00 (-2.93%)
At close: Oct 30, 2025
Moadata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,062.00 | 1,062.00 | 1,028.00 | 1,028.00 | 1,028.00 | -2.93% | 192,200 |
| Oct 29, 2025 | 1,041.00 | 1,119.00 | 1,036.00 | 1,059.00 | 1,059.00 | 1.73% | 501,644 |
| Oct 28, 2025 | 1,058.00 | 1,058.00 | 1,040.00 | 1,041.00 | 1,041.00 | -1.61% | 131,291 |
| Oct 27, 2025 | 1,063.00 | 1,071.00 | 1,050.00 | 1,058.00 | 1,058.00 | -0.47% | 146,360 |
| Oct 24, 2025 | 1,062.00 | 1,079.00 | 1,055.00 | 1,063.00 | 1,063.00 | 0.19% | 121,515 |
| Oct 23, 2025 | 1,080.00 | 1,092.00 | 1,055.00 | 1,061.00 | 1,061.00 | -1.76% | 121,838 |
| Oct 22, 2025 | 1,078.00 | 1,099.00 | 1,054.00 | 1,080.00 | 1,080.00 | 0.28% | 183,420 |
| Oct 21, 2025 | 1,089.00 | 1,100.00 | 1,071.00 | 1,077.00 | 1,077.00 | -1.19% | 157,231 |
| Oct 20, 2025 | 1,095.00 | 1,100.00 | 1,061.00 | 1,090.00 | 1,090.00 | -0.27% | 86,532 |
| Oct 17, 2025 | 1,113.00 | 1,114.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.80% | 211,817 |
| Oct 16, 2025 | 1,130.00 | 1,130.00 | 1,111.00 | 1,113.00 | 1,113.00 | -1.50% | 144,531 |
| Oct 15, 2025 | 1,109.00 | 1,132.00 | 1,106.00 | 1,130.00 | 1,130.00 | 1.89% | 92,720 |
| Oct 14, 2025 | 1,135.00 | 1,154.00 | 1,103.00 | 1,109.00 | 1,109.00 | -1.95% | 195,243 |
| Oct 13, 2025 | 1,104.00 | 1,140.00 | 1,099.00 | 1,131.00 | 1,131.00 | 0.53% | 183,380 |
| Oct 10, 2025 | 1,138.00 | 1,149.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.53% | 264,989 |
| Oct 2, 2025 | 1,125.00 | 1,185.00 | 1,107.00 | 1,131.00 | 1,131.00 | 2.17% | 767,194 |
| Oct 1, 2025 | 1,094.00 | 1,285.00 | 1,070.00 | 1,107.00 | 1,107.00 | 1.37% | 4,662,114 |
| Sep 30, 2025 | 1,137.00 | 1,137.00 | 1,089.00 | 1,092.00 | 1,092.00 | -2.67% | 492,831 |
| Sep 29, 2025 | 1,210.00 | 1,330.00 | 1,119.00 | 1,122.00 | 1,122.00 | 2.84% | 4,477,594 |
| Sep 26, 2025 | 1,114.00 | 1,130.00 | 1,089.00 | 1,091.00 | 1,091.00 | -2.06% | 155,259 |
| Sep 25, 2025 | 1,120.00 | 1,148.00 | 1,107.00 | 1,114.00 | 1,114.00 | -0.09% | 122,762 |
| Sep 24, 2025 | 1,114.00 | 1,225.00 | 1,114.00 | 1,115.00 | 1,115.00 | -0.54% | 1,028,461 |
| Sep 23, 2025 | 1,133.00 | 1,156.00 | 1,117.00 | 1,121.00 | 1,121.00 | -0.62% | 73,894 |
| Sep 22, 2025 | 1,145.00 | 1,150.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.48% | 89,493 |
| Sep 19, 2025 | 1,154.00 | 1,168.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.43% | 91,616 |
| Sep 18, 2025 | 1,130.00 | 1,150.00 | 1,126.00 | 1,150.00 | 1,150.00 | 1.77% | 70,310 |
| Sep 17, 2025 | 1,130.00 | 1,145.00 | 1,117.00 | 1,130.00 | 1,130.00 | - | 76,038 |
| Sep 16, 2025 | 1,141.00 | 1,146.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.40% | 135,259 |
| Sep 15, 2025 | 1,156.00 | 1,162.00 | 1,140.00 | 1,146.00 | 1,146.00 | -0.78% | 104,604 |
| Sep 12, 2025 | 1,165.00 | 1,165.00 | 1,149.00 | 1,155.00 | 1,155.00 | -0.09% | 169,794 |
| Sep 11, 2025 | 1,165.00 | 1,174.00 | 1,152.00 | 1,156.00 | 1,156.00 | -0.86% | 124,219 |
| Sep 10, 2025 | 1,158.00 | 1,180.00 | 1,132.00 | 1,166.00 | 1,166.00 | 1.75% | 244,131 |
| Sep 9, 2025 | 1,156.00 | 1,179.00 | 1,142.00 | 1,146.00 | 1,146.00 | -0.87% | 135,710 |
| Sep 8, 2025 | 1,159.00 | 1,184.00 | 1,150.00 | 1,156.00 | 1,156.00 | -0.09% | 172,829 |
| Sep 5, 2025 | 1,131.00 | 1,195.00 | 1,131.00 | 1,157.00 | 1,157.00 | 2.30% | 659,579 |
| Sep 4, 2025 | 1,084.00 | 1,345.00 | 1,053.00 | 1,131.00 | 1,131.00 | 4.34% | 7,566,306 |
| Sep 3, 2025 | 1,109.00 | 1,109.00 | 1,060.00 | 1,084.00 | 1,084.00 | -0.46% | 52,293 |
| Sep 2, 2025 | 1,088.00 | 1,114.00 | 1,081.00 | 1,089.00 | 1,089.00 | 0.09% | 52,896 |
| Sep 1, 2025 | 1,116.00 | 1,116.00 | 1,061.00 | 1,088.00 | 1,088.00 | -2.51% | 88,941 |
| Aug 29, 2025 | 1,134.00 | 1,149.00 | 1,112.00 | 1,116.00 | 1,116.00 | -1.59% | 77,935 |
| Aug 28, 2025 | 1,137.00 | 1,144.00 | 1,131.00 | 1,134.00 | 1,134.00 | -0.18% | 36,274 |
| Aug 27, 2025 | 1,141.00 | 1,160.00 | 1,129.00 | 1,136.00 | 1,136.00 | -1.30% | 58,784 |
| Aug 26, 2025 | 1,161.00 | 1,164.00 | 1,143.00 | 1,151.00 | 1,151.00 | -0.78% | 24,730 |
| Aug 25, 2025 | 1,147.00 | 1,174.00 | 1,147.00 | 1,160.00 | 1,160.00 | 1.31% | 46,774 |
| Aug 22, 2025 | 1,142.00 | 1,157.00 | 1,141.00 | 1,145.00 | 1,145.00 | 0.26% | 34,293 |
| Aug 21, 2025 | 1,143.00 | 1,196.00 | 1,114.00 | 1,142.00 | 1,142.00 | -0.09% | 79,853 |
| Aug 20, 2025 | 1,169.00 | 1,179.00 | 1,130.00 | 1,143.00 | 1,143.00 | -3.05% | 110,398 |
| Aug 19, 2025 | 1,190.00 | 1,198.00 | 1,163.00 | 1,179.00 | 1,179.00 | -0.92% | 59,218 |
| Aug 18, 2025 | 1,209.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,190.00 | -1.57% | 90,863 |
| Aug 14, 2025 | 1,201.00 | 1,239.00 | 1,201.00 | 1,209.00 | 1,209.00 | 0.67% | 81,348 |