Moadata Co., Ltd. (KOSDAQ:288980)
South Korea · Delayed Price · Currency is KRW 897.00
-8.00 (-0.88%)
At close: Jan 16, 2026
Moadata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 861.00 | 865.00 | 840.00 | 857.00 | 857.00 | 0.71% | 94,689 |
| Jan 22, 2026 | 850.00 | 859.00 | 849.00 | 851.00 | 851.00 | 0.12% | 116,485 |
| Jan 21, 2026 | 858.00 | 858.00 | 842.00 | 850.00 | 850.00 | -0.93% | 108,977 |
| Jan 20, 2026 | 869.00 | 878.00 | 841.00 | 858.00 | 858.00 | -1.27% | 171,184 |
| Jan 19, 2026 | 900.00 | 900.00 | 840.00 | 869.00 | 869.00 | -3.12% | 272,636 |
| Jan 16, 2026 | 895.00 | 904.00 | 894.00 | 897.00 | 897.00 | -0.88% | 61,526 |
| Jan 15, 2026 | 922.00 | 922.00 | 896.00 | 905.00 | 905.00 | -0.33% | 79,938 |
| Jan 14, 2026 | 944.00 | 944.00 | 900.00 | 908.00 | 908.00 | -1.30% | 69,216 |
| Jan 13, 2026 | 950.00 | 950.00 | 907.00 | 920.00 | 920.00 | 0.44% | 62,758 |
| Jan 12, 2026 | 911.00 | 944.00 | 899.00 | 916.00 | 916.00 | 0.66% | 95,660 |
| Jan 9, 2026 | 896.00 | 919.00 | 896.00 | 910.00 | 910.00 | 1.22% | 36,933 |
| Jan 8, 2026 | 909.00 | 914.00 | 888.00 | 899.00 | 899.00 | -1.96% | 137,316 |
| Jan 7, 2026 | 950.00 | 950.00 | 910.00 | 917.00 | 917.00 | -0.54% | 96,561 |
| Jan 6, 2026 | 955.00 | 965.00 | 908.00 | 922.00 | 922.00 | -3.46% | 241,032 |
| Jan 5, 2026 | 1,030.00 | 1,030.00 | 950.00 | 955.00 | 955.00 | -4.40% | 183,580 |
| Jan 2, 2026 | 997.00 | 1,006.00 | 994.00 | 999.00 | 999.00 | -0.70% | 52,295 |
| Dec 30, 2025 | 1,001.00 | 1,016.00 | 993.00 | 1,006.00 | 1,006.00 | -0.40% | 92,506 |
| Dec 29, 2025 | 1,091.00 | 1,095.00 | 1,003.00 | 1,010.00 | 1,010.00 | -6.05% | 299,748 |
| Dec 26, 2025 | 1,003.00 | 1,095.00 | 1,000.00 | 1,075.00 | 1,075.00 | 7.50% | 628,468 |
| Dec 24, 2025 | 1,000.00 | 1,033.00 | 977.00 | 1,000.00 | 1,000.00 | - | 410,405 |
| Dec 23, 2025 | 961.00 | 1,005.00 | 955.00 | 1,000.00 | 1,000.00 | 4.06% | 389,823 |
| Dec 22, 2025 | 959.00 | 965.00 | 945.00 | 961.00 | 961.00 | 0.21% | 103,816 |
| Dec 19, 2025 | 937.00 | 965.00 | 933.00 | 959.00 | 959.00 | 2.35% | 301,393 |
| Dec 18, 2025 | 883.00 | 971.00 | 883.00 | 937.00 | 937.00 | 5.28% | 560,478 |
| Dec 17, 2025 | 894.00 | 905.00 | 890.00 | 890.00 | 890.00 | -0.34% | 28,887 |
| Dec 16, 2025 | 910.00 | 910.00 | 888.00 | 893.00 | 893.00 | -1.33% | 62,007 |
| Dec 15, 2025 | 894.00 | 905.00 | 890.00 | 905.00 | 905.00 | 0.22% | 87,308 |
| Dec 12, 2025 | 907.00 | 907.00 | 894.00 | 903.00 | 903.00 | -0.11% | 66,228 |
| Dec 11, 2025 | 908.00 | 911.00 | 903.00 | 904.00 | 904.00 | -0.44% | 72,736 |
| Dec 10, 2025 | 904.00 | 909.00 | 889.00 | 908.00 | 908.00 | 0.44% | 114,254 |
| Dec 9, 2025 | 908.00 | 909.00 | 900.00 | 904.00 | 904.00 | -0.55% | 99,982 |
| Dec 8, 2025 | 914.00 | 914.00 | 900.00 | 909.00 | 909.00 | -0.55% | 174,644 |
| Dec 5, 2025 | 918.00 | 925.00 | 908.00 | 914.00 | 914.00 | -0.33% | 104,292 |
| Dec 4, 2025 | 922.00 | 930.00 | 915.00 | 917.00 | 917.00 | -0.54% | 61,458 |
| Dec 3, 2025 | 935.00 | 935.00 | 915.00 | 922.00 | 922.00 | -0.65% | 70,175 |
| Dec 2, 2025 | 935.00 | 948.00 | 921.00 | 928.00 | 928.00 | 0.11% | 78,931 |
| Dec 1, 2025 | 938.00 | 1,000.00 | 910.00 | 927.00 | 927.00 | -0.11% | 509,135 |
| Nov 28, 2025 | 926.00 | 936.00 | 919.00 | 928.00 | 928.00 | 0.22% | 107,723 |
| Nov 27, 2025 | 931.00 | 939.00 | 920.00 | 926.00 | 926.00 | -0.54% | 54,057 |
| Nov 26, 2025 | 948.00 | 948.00 | 921.00 | 931.00 | 931.00 | - | 53,857 |
| Nov 25, 2025 | 946.00 | 962.00 | 928.00 | 931.00 | 931.00 | -2.92% | 107,027 |
| Nov 24, 2025 | 942.00 | 969.00 | 921.00 | 959.00 | 959.00 | 0.95% | 99,968 |
| Nov 21, 2025 | 949.00 | 958.00 | 917.00 | 950.00 | 950.00 | 0.11% | 186,608 |
| Nov 20, 2025 | 936.00 | 965.00 | 935.00 | 949.00 | 949.00 | 0.53% | 87,748 |
| Nov 19, 2025 | 933.00 | 950.00 | 915.00 | 944.00 | 944.00 | 1.18% | 96,318 |
| Nov 18, 2025 | 983.00 | 987.00 | 923.00 | 933.00 | 933.00 | -4.11% | 154,923 |
| Nov 17, 2025 | 1,014.00 | 1,014.00 | 971.00 | 973.00 | 973.00 | -1.52% | 56,495 |
| Nov 14, 2025 | 998.00 | 1,005.00 | 981.00 | 988.00 | 988.00 | -1.00% | 45,070 |
| Nov 13, 2025 | 994.00 | 1,005.00 | 990.00 | 998.00 | 998.00 | -0.10% | 108,112 |
| Nov 12, 2025 | 990.00 | 1,004.00 | 986.00 | 999.00 | 999.00 | 0.91% | 75,308 |