Moadata Co., Ltd. (KOSDAQ:288980)
South Korea · Delayed Price · Currency is KRW 1,146.00
-9.00 (-0.78%)
At close: Sep 15, 2025
Moadata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,141.00 | 1,146.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.40% | 131,154 |
| 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 |
| Aug 13, 2025 | 1,225.00 | 1,225.00 | 1,196.00 | 1,201.00 | 1,201.00 | 0.42% | 81,517 |
| Aug 12, 2025 | 1,215.00 | 1,224.00 | 1,192.00 | 1,196.00 | 1,196.00 | -1.56% | 112,534 |
| Aug 11, 2025 | 1,221.00 | 1,226.00 | 1,198.00 | 1,215.00 | 1,215.00 | -0.49% | 108,401 |
| Aug 8, 2025 | 1,228.00 | 1,235.00 | 1,210.00 | 1,221.00 | 1,221.00 | -0.57% | 82,112 |
| Aug 7, 2025 | 1,212.00 | 1,234.00 | 1,207.00 | 1,228.00 | 1,228.00 | 1.32% | 56,259 |
| Aug 6, 2025 | 1,216.00 | 1,240.00 | 1,209.00 | 1,212.00 | 1,212.00 | -0.33% | 85,695 |
| Aug 5, 2025 | 1,215.00 | 1,230.00 | 1,207.00 | 1,216.00 | 1,216.00 | 0.41% | 70,782 |
| Aug 4, 2025 | 1,198.00 | 1,225.00 | 1,195.00 | 1,211.00 | 1,211.00 | 1.09% | 60,616 |
| Aug 1, 2025 | 1,230.00 | 1,241.00 | 1,193.00 | 1,198.00 | 1,198.00 | -3.70% | 182,985 |
| Jul 31, 2025 | 1,233.00 | 1,259.00 | 1,222.00 | 1,244.00 | 1,244.00 | 0.89% | 83,856 |
| Jul 30, 2025 | 1,216.00 | 1,242.00 | 1,216.00 | 1,233.00 | 1,233.00 | 0.24% | 85,102 |
| Jul 29, 2025 | 1,232.00 | 1,267.00 | 1,201.00 | 1,230.00 | 1,230.00 | -0.16% | 104,222 |
| Jul 28, 2025 | 1,277.00 | 1,277.00 | 1,230.00 | 1,232.00 | 1,232.00 | -2.53% | 120,013 |
| Jul 25, 2025 | 1,253.00 | 1,272.00 | 1,252.00 | 1,264.00 | 1,264.00 | 0.96% | 78,412 |
| Jul 24, 2025 | 1,281.00 | 1,316.00 | 1,251.00 | 1,252.00 | 1,252.00 | -2.42% | 232,403 |
| Jul 23, 2025 | 1,330.00 | 1,330.00 | 1,283.00 | 1,283.00 | 1,283.00 | -3.53% | 205,015 |
| Jul 22, 2025 | 1,381.00 | 1,381.00 | 1,320.00 | 1,330.00 | 1,330.00 | -3.69% | 283,605 |
| Jul 21, 2025 | 1,320.00 | 1,410.00 | 1,302.00 | 1,381.00 | 1,381.00 | 4.62% | 636,279 |
| Jul 18, 2025 | 1,335.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.05% | 60,146 |
| Jul 17, 2025 | 1,348.00 | 1,350.00 | 1,309.00 | 1,334.00 | 1,334.00 | -0.89% | 108,371 |
| Jul 16, 2025 | 1,313.00 | 1,348.00 | 1,301.00 | 1,346.00 | 1,346.00 | 2.59% | 120,788 |
| Jul 15, 2025 | 1,317.00 | 1,317.00 | 1,290.00 | 1,312.00 | 1,312.00 | -0.38% | 168,002 |
| Jul 14, 2025 | 1,379.00 | 1,379.00 | 1,316.00 | 1,317.00 | 1,317.00 | -2.15% | 139,970 |
| Jul 11, 2025 | 1,319.00 | 1,370.00 | 1,310.00 | 1,346.00 | 1,346.00 | 3.06% | 304,248 |
| Jul 10, 2025 | 1,316.00 | 1,360.00 | 1,292.00 | 1,306.00 | 1,306.00 | -0.76% | 139,193 |
| Jul 9, 2025 | 1,328.00 | 1,332.00 | 1,299.00 | 1,316.00 | 1,316.00 | -0.83% | 148,905 |
| Jul 8, 2025 | 1,306.00 | 1,334.00 | 1,302.00 | 1,327.00 | 1,327.00 | 0.53% | 155,865 |