Moadata Co., Ltd. (KOSDAQ:288980)
South Korea · Delayed Price · Currency is KRW 671.00
+1.00 (0.15%)
At close: Jul 31, 2026
Moadata Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 664.00 | 694.00 | 662.00 | 671.00 | 671.00 | 0.15% | 134,998 |
| Jul 30, 2026 | 685.00 | 735.00 | 659.00 | 670.00 | 670.00 | -1.47% | 124,207 |
| Jul 29, 2026 | 699.00 | 762.00 | 650.00 | 680.00 | 680.00 | -7.98% | 209,376 |
| Jul 28, 2026 | 742.00 | 780.00 | 717.00 | 739.00 | 739.00 | -0.81% | 124,001 |
| Jul 27, 2026 | 767.00 | 771.00 | 743.00 | 745.00 | 745.00 | -2.87% | 89,033 |
| Jul 24, 2026 | 794.00 | 794.00 | 745.00 | 767.00 | 767.00 | -1.16% | 295,579 |
| Jul 23, 2026 | 780.00 | 798.00 | 765.00 | 776.00 | 776.00 | -0.51% | 83,697 |
| Jul 22, 2026 | 786.00 | 800.00 | 751.00 | 780.00 | 780.00 | -0.76% | 100,464 |
| Jul 21, 2026 | 803.00 | 805.00 | 761.00 | 786.00 | 786.00 | -2.00% | 85,047 |
| Jul 20, 2026 | 860.00 | 863.00 | 771.00 | 802.00 | 802.00 | -6.74% | 294,313 |
| Jul 16, 2026 | 900.00 | 900.00 | 821.00 | 860.00 | 860.00 | -0.46% | 152,742 |
| Jul 15, 2026 | 920.00 | 920.00 | 810.00 | 864.00 | 864.00 | 1.17% | 371,801 |
| Jul 14, 2026 | 903.00 | 939.00 | 846.00 | 854.00 | 854.00 | -5.43% | 197,550 |
| Jul 13, 2026 | 967.00 | 1,000.00 | 881.00 | 903.00 | 903.00 | -6.62% | 211,656 |
| Jul 10, 2026 | 997.00 | 1,025.00 | 959.00 | 967.00 | 967.00 | 1.68% | 282,342 |
| Jul 9, 2026 | 975.00 | 993.00 | 873.00 | 951.00 | 951.00 | -1.14% | 357,689 |
| Jul 8, 2026 | 1,099.00 | 1,289.00 | 959.00 | 962.00 | 962.00 | -4.94% | 1,839,230 |
| Jul 7, 2026 | 954.00 | 1,053.00 | 900.00 | 1,012.00 | 1,012.00 | 6.08% | 604,451 |
| Jul 6, 2026 | 932.00 | 1,015.00 | 931.00 | 954.00 | 954.00 | -0.31% | 170,362 |
| Jul 3, 2026 | 1,040.00 | 1,100.00 | 901.00 | 957.00 | 957.00 | -5.25% | 648,027 |
| Jul 2, 2026 | 950.00 | 1,050.00 | 900.00 | 1,010.00 | 1,010.00 | 14.25% | 1,148,458 |
| Jul 1, 2026 | 885.00 | 900.00 | 800.00 | 884.00 | 884.00 | 5.24% | 213,724 |
| Jun 30, 2026 | 785.00 | 890.00 | 779.00 | 840.00 | 840.00 | 6.73% | 442,462 |
| Jun 29, 2026 | 750.00 | 795.00 | 704.00 | 787.00 | 787.00 | 7.07% | 239,797 |
| Jun 26, 2026 | 735.00 | 743.00 | 687.00 | 735.00 | 735.00 | - | 253,581 |
| Jun 25, 2026 | 738.00 | 779.00 | 702.00 | 735.00 | 735.00 | 2.80% | 193,593 |
| Jun 24, 2026 | 745.00 | 766.00 | 693.00 | 715.00 | 715.00 | -3.25% | 372,544 |
| Jun 23, 2026 | 908.00 | 916.00 | 701.00 | 739.00 | 739.00 | -18.61% | 826,998 |
| Jun 22, 2026 | 1,001.00 | 1,025.00 | 906.00 | 908.00 | 908.00 | -9.92% | 290,555 |
| Jun 19, 2026 | 987.00 | 1,080.00 | 985.00 | 1,008.00 | 1,008.00 | 2.44% | 576,332 |
| Jun 18, 2026 | 987.00 | 1,047.00 | 962.00 | 984.00 | 984.00 | 0.20% | 196,456 |
| Jun 17, 2026 | 932.00 | 1,028.00 | 910.00 | 982.00 | 982.00 | 5.14% | 305,905 |
| Jun 16, 2026 | 910.00 | 945.00 | 903.00 | 934.00 | 934.00 | 2.75% | 252,363 |
| Jun 15, 2026 | 930.00 | 941.00 | 889.00 | 909.00 | 909.00 | 2.25% | 242,818 |
| Jun 12, 2026 | 921.00 | 921.00 | 871.00 | 889.00 | 889.00 | -0.89% | 281,382 |
| Jun 11, 2026 | 928.00 | 945.00 | 858.00 | 897.00 | 897.00 | -3.55% | 259,414 |
| Jun 10, 2026 | 999.00 | 999.00 | 900.00 | 930.00 | 930.00 | -7.00% | 402,190 |
| Jun 9, 2026 | 989.00 | 1,046.00 | 978.00 | 1,000.00 | 1,000.00 | 1.11% | 257,865 |
| Jun 8, 2026 | 1,000.00 | 1,091.00 | 933.00 | 989.00 | 989.00 | -4.54% | 564,986 |
| Jun 5, 2026 | 1,077.00 | 1,118.00 | 1,019.00 | 1,036.00 | 1,036.00 | -3.81% | 681,443 |
| Jun 4, 2026 | 1,019.00 | 1,150.00 | 1,019.00 | 1,077.00 | 1,077.00 | 6.53% | 1,761,675 |
| Jun 2, 2026 | 1,059.00 | 1,059.00 | 953.00 | 1,011.00 | 1,011.00 | -4.53% | 721,253 |
| Jun 1, 2026 | 1,209.00 | 1,209.00 | 1,030.00 | 1,059.00 | 1,059.00 | -12.70% | 1,547,474 |
| May 29, 2026 | 1,200.00 | 1,288.00 | 1,053.00 | 1,213.00 | 1,213.00 | 5.57% | 2,667,345 |
| May 28, 2026 | 1,030.00 | 1,152.00 | 990.00 | 1,149.00 | 1,149.00 | 11.55% | 1,575,052 |
| May 27, 2026 | 1,033.00 | 1,054.00 | 960.00 | 1,030.00 | 1,030.00 | -0.19% | 956,933 |
| May 26, 2026 | 1,056.00 | 1,161.00 | 1,023.00 | 1,032.00 | 1,032.00 | -1.53% | 2,833,514 |
| May 22, 2026 | 1,308.00 | 1,504.00 | 1,020.00 | 1,048.00 | 1,048.00 | -11.86% | 9,238,361 |
| May 21, 2026 | 921.00 | 1,189.00 | 921.00 | 1,189.00 | 1,189.00 | 29.95% | 2,664,201 |
| May 20, 2026 | 968.00 | 969.00 | 893.00 | 915.00 | 915.00 | -5.48% | 355,410 |