Moadata Co., Ltd. (KOSDAQ:288980)
South Korea · Delayed Price · Currency is KRW 915.00
-53.00 (-5.48%)
At close: May 20, 2026
Moadata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 999.00 | 1,001.00 | 932.00 | 968.00 | 968.00 | -3.10% | 333,116 |
| May 18, 2026 | 999.00 | 1,067.00 | 960.00 | 999.00 | 999.00 | 0.10% | 498,543 |
| May 15, 2026 | 1,048.00 | 1,059.00 | 938.00 | 998.00 | 998.00 | 0.20% | 578,132 |
| May 14, 2026 | 1,150.00 | 1,152.00 | 970.00 | 996.00 | 996.00 | -13.54% | 1,149,788 |
| May 13, 2026 | 1,200.00 | 1,210.00 | 1,100.00 | 1,152.00 | 1,152.00 | -3.92% | 366,370 |
| May 12, 2026 | 1,239.00 | 1,291.00 | 1,116.00 | 1,199.00 | 1,199.00 | 1.96% | 1,423,899 |
| May 11, 2026 | 1,113.00 | 1,212.00 | 1,083.00 | 1,176.00 | 1,176.00 | 8.79% | 780,742 |
| May 8, 2026 | 1,114.00 | 1,114.00 | 1,011.00 | 1,081.00 | 1,081.00 | 0.09% | 381,973 |
| May 7, 2026 | 1,145.00 | 1,182.00 | 1,070.00 | 1,080.00 | 1,080.00 | -6.09% | 891,377 |
| May 6, 2026 | 1,245.00 | 1,310.00 | 1,115.00 | 1,150.00 | 1,150.00 | -4.96% | 1,073,449 |
| May 4, 2026 | 1,404.00 | 1,449.00 | 1,113.00 | 1,210.00 | 1,210.00 | -11.42% | 2,518,808 |
| Apr 30, 2026 | 1,422.00 | 1,474.00 | 1,351.00 | 1,366.00 | 1,366.00 | -3.53% | 670,444 |
| Apr 29, 2026 | 1,469.00 | 1,568.00 | 1,380.00 | 1,416.00 | 1,416.00 | -3.93% | 1,042,004 |
| Apr 28, 2026 | 1,498.00 | 1,648.00 | 1,443.00 | 1,474.00 | 1,474.00 | 0.27% | 1,285,116 |
| Apr 27, 2026 | 1,450.00 | 1,470.00 | 1,421.00 | 1,470.00 | 1,470.00 | 1.38% | 346,706 |
| Apr 24, 2026 | 1,408.00 | 1,455.00 | 1,381.00 | 1,450.00 | 1,450.00 | 3.06% | 421,385 |
| Apr 23, 2026 | 1,500.00 | 1,500.00 | 1,386.00 | 1,407.00 | 1,407.00 | -1.54% | 385,304 |
| Apr 22, 2026 | 1,361.00 | 1,488.00 | 1,311.00 | 1,429.00 | 1,429.00 | 5.00% | 846,029 |
| Apr 21, 2026 | 1,415.00 | 1,415.00 | 1,335.00 | 1,361.00 | 1,361.00 | -2.23% | 449,589 |
| Apr 20, 2026 | 1,393.00 | 1,461.00 | 1,374.00 | 1,392.00 | 1,392.00 | -0.07% | 709,976 |
| Apr 17, 2026 | 1,388.00 | 1,425.00 | 1,340.00 | 1,393.00 | 1,393.00 | -0.57% | 535,906 |
| Apr 16, 2026 | 1,375.00 | 1,544.00 | 1,286.00 | 1,401.00 | 1,401.00 | -0.21% | 2,326,966 |
| Apr 15, 2026 | 1,449.00 | 1,450.00 | 1,364.00 | 1,404.00 | 1,404.00 | -3.11% | 690,739 |
| Apr 14, 2026 | 1,575.00 | 1,578.00 | 1,376.00 | 1,449.00 | 1,449.00 | -3.72% | 1,647,082 |
| Apr 13, 2026 | 1,360.00 | 1,580.00 | 1,280.00 | 1,505.00 | 1,505.00 | 10.66% | 5,796,705 |
| Apr 10, 2026 | 1,400.00 | 1,469.00 | 1,347.00 | 1,360.00 | 1,360.00 | -1.81% | 3,468,818 |
| Apr 9, 2026 | 1,408.00 | 1,496.00 | 1,273.00 | 1,385.00 | 1,385.00 | -1.63% | 5,299,752 |
| Apr 8, 2026 | 1,257.00 | 1,509.00 | 1,250.00 | 1,408.00 | 1,408.00 | 20.24% | 17,530,850 |
| Apr 7, 2026 | 932.00 | 1,171.00 | 915.00 | 1,171.00 | 1,171.00 | 29.97% | 12,049,830 |
| Apr 6, 2026 | 855.00 | 907.00 | 835.00 | 901.00 | 901.00 | 5.38% | 1,015,936 |
| Apr 3, 2026 | 817.00 | 855.00 | 817.00 | 855.00 | 855.00 | 4.91% | 416,470 |
| Apr 2, 2026 | 793.00 | 889.00 | 793.00 | 815.00 | 815.00 | 3.03% | 899,021 |
| Apr 1, 2026 | 796.00 | 840.00 | 763.00 | 791.00 | 791.00 | -1.13% | 374,520 |
| Mar 31, 2026 | 825.00 | 853.00 | 768.00 | 800.00 | 800.00 | -4.42% | 799,889 |
| Mar 30, 2026 | 724.00 | 865.00 | 703.00 | 837.00 | 837.00 | 14.97% | 2,247,306 |
| Mar 27, 2026 | 706.00 | 744.00 | 700.00 | 728.00 | 728.00 | 0.69% | 328,740 |
| Mar 26, 2026 | 675.00 | 774.00 | 673.00 | 723.00 | 723.00 | 7.27% | 1,507,526 |
| Mar 25, 2026 | 649.00 | 700.00 | 634.00 | 674.00 | 674.00 | 3.85% | 358,216 |
| Mar 24, 2026 | 676.00 | 687.00 | 619.00 | 649.00 | 649.00 | -1.96% | 499,523 |
| Mar 23, 2026 | 607.00 | 682.00 | 590.00 | 662.00 | 662.00 | 8.17% | 1,070,594 |
| Mar 20, 2026 | 592.00 | 640.00 | 589.00 | 612.00 | 612.00 | 3.55% | 271,318 |
| Mar 19, 2026 | 610.00 | 610.00 | 590.00 | 591.00 | 591.00 | -3.43% | 264,717 |
| Mar 18, 2026 | 640.00 | 640.00 | 600.00 | 612.00 | 612.00 | -2.24% | 203,306 |
| Mar 17, 2026 | 624.00 | 638.00 | 599.00 | 626.00 | 626.00 | 0.32% | 261,422 |
| Mar 16, 2026 | 650.00 | 651.00 | 624.00 | 624.00 | 624.00 | -2.19% | 136,801 |
| Mar 13, 2026 | 661.00 | 661.00 | 624.00 | 638.00 | 638.00 | -2.60% | 200,478 |
| Mar 12, 2026 | 630.00 | 663.00 | 630.00 | 655.00 | 655.00 | 3.97% | 126,729 |
| Mar 11, 2026 | 628.00 | 690.00 | 618.00 | 630.00 | 630.00 | 0.32% | 318,832 |