Moadata Co., Ltd. (KOSDAQ:288980)
South Korea · Delayed Price · Currency is KRW 1,008.00
+24.00 (2.44%)
At close: Jun 19, 2026
Moadata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |