Moadata Co., Ltd. (KOSDAQ:288980)
South Korea · Delayed Price · Currency is KRW 214.00
-8.00 (-3.60%)
At close: Oct 2, 2026
Moadata Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 219.00 | 225.00 | 207.00 | 214.00 | 214.00 | -3.60% | 932,648 |
| Oct 1, 2026 | 208.00 | 246.00 | 200.00 | 222.00 | 222.00 | 10.45% | 4,113,368 |
| Sep 30, 2026 | 205.00 | 220.00 | 196.00 | 201.00 | 201.00 | -1.95% | 1,178,464 |
| Sep 29, 2026 | 213.00 | 213.00 | 192.00 | 205.00 | 205.00 | -5.96% | 1,274,699 |
| Sep 28, 2026 | 252.00 | 252.00 | 218.00 | 218.00 | 218.00 | -11.38% | 1,688,484 |
| Sep 23, 2026 | 253.00 | 262.00 | 240.00 | 246.00 | 246.00 | -2.38% | 1,070,903 |
| Sep 22, 2026 | 263.00 | 267.00 | 251.00 | 252.00 | 252.00 | -4.18% | 796,141 |
| Sep 21, 2026 | 273.00 | 286.00 | 260.00 | 263.00 | 263.00 | -2.59% | 1,346,128 |
| Sep 18, 2026 | 271.00 | 286.00 | 263.00 | 270.00 | 270.00 | - | 2,594,154 |
| Sep 17, 2026 | 295.00 | 295.00 | 263.00 | 270.00 | 270.00 | -4.93% | 1,223,100 |
| Sep 16, 2026 | 256.00 | 320.00 | 253.00 | 284.00 | 284.00 | 12.70% | 8,857,587 |
| Sep 15, 2026 | 292.00 | 292.00 | 250.00 | 252.00 | 252.00 | -7.69% | 1,225,922 |
| Sep 14, 2026 | 277.00 | 312.00 | 265.00 | 273.00 | 273.00 | -3.87% | 2,311,235 |
| Sep 11, 2026 | 300.00 | 310.00 | 280.00 | 284.00 | 284.00 | -3.40% | 1,037,030 |
| Sep 10, 2026 | 307.00 | 310.00 | 288.00 | 294.00 | 294.00 | -5.77% | 2,019,065 |
| Sep 9, 2026 | 333.00 | 333.00 | 303.00 | 312.00 | 312.00 | -6.31% | 3,062,348 |
| Sep 8, 2026 | 359.00 | 359.00 | 322.00 | 333.00 | 333.00 | -1.48% | 3,611,339 |
| Sep 7, 2026 | 319.00 | 365.00 | 312.00 | 338.00 | 338.00 | 9.74% | 12,295,700 |
| Sep 4, 2026 | 319.00 | 331.00 | 300.00 | 308.00 | 308.00 | -4.35% | 4,917,701 |
| Sep 3, 2026 | 282.00 | 365.00 | 270.00 | 322.00 | 322.00 | 7.33% | 15,758,340 |
| Sep 2, 2026 | 337.00 | 353.00 | 283.00 | 300.00 | 300.00 | -9.64% | 5,236,588 |
| Sep 1, 2026 | 338.00 | 374.00 | 325.00 | 332.00 | 332.00 | 0.61% | 11,124,963 |
| Aug 31, 2026 | 338.00 | 389.00 | 320.00 | 330.00 | 330.00 | 5.77% | 32,462,883 |
| Aug 28, 2026 | 274.00 | 312.00 | 265.00 | 312.00 | 312.00 | 30.00% | 24,907,083 |
| Aug 27, 2026 | 298.00 | 319.00 | 237.00 | 240.00 | 240.00 | -11.44% | 23,422,745 |
| Aug 26, 2026 | 213.00 | 271.00 | 213.00 | 271.00 | 271.00 | 29.67% | 14,449,978 |
| Aug 25, 2026 | 277.00 | 298.00 | 203.00 | 209.00 | 209.00 | -24.55% | 16,833,940 |
| Aug 24, 2026 | 311.00 | 338.00 | 277.00 | 277.00 | 277.00 | -29.87% | 32,747,957 |
| Aug 21, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -29.84% | 429,366 |
| Aug 20, 2026 | 775.00 | 781.00 | 563.00 | 563.00 | 563.00 | -29.98% | 2,431,709 |
| Aug 19, 2026 | 799.00 | 912.00 | 755.00 | 804.00 | 804.00 | -1.83% | 637,510 |
| Aug 18, 2026 | 823.00 | 859.00 | 755.00 | 819.00 | 819.00 | -0.49% | 261,334 |
| Aug 14, 2026 | 763.00 | 875.00 | 686.00 | 823.00 | 823.00 | 14.94% | 1,183,416 |
| Aug 13, 2026 | 720.00 | 739.00 | 702.00 | 716.00 | 716.00 | -4.28% | 215,757 |
| Aug 12, 2026 | 748.00 | 751.00 | 690.00 | 748.00 | 748.00 | -0.53% | 370,151 |
| Aug 11, 2026 | 683.00 | 759.00 | 661.00 | 752.00 | 752.00 | 13.08% | 471,563 |
| Aug 10, 2026 | 685.00 | 730.00 | 660.00 | 665.00 | 665.00 | -2.92% | 237,756 |
| Aug 7, 2026 | 690.00 | 702.00 | 677.00 | 685.00 | 685.00 | -1.58% | 40,168 |
| Aug 6, 2026 | 730.00 | 730.00 | 689.00 | 696.00 | 696.00 | -4.40% | 131,646 |
| Aug 5, 2026 | 708.00 | 755.00 | 690.00 | 728.00 | 728.00 | 4.60% | 173,477 |
| Aug 4, 2026 | 697.00 | 706.00 | 669.00 | 696.00 | 696.00 | 3.11% | 216,058 |
| Aug 3, 2026 | 671.00 | 708.00 | 669.00 | 675.00 | 675.00 | 0.60% | 263,102 |
| 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 |