Modetour Network Inc. (KOSDAQ:080160)
South Korea
· Delayed Price · Currency is KRW 10,260
-20 (-0.19%)
At close: Dec 5, 2025
Modetour Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,340.00 | 10,340.00 | 10,210.00 | 10,260.00 | 10,260.00 | -0.19% | 62,777 |
| Dec 4, 2025 | 10,500.00 | 10,510.00 | 10,260.00 | 10,280.00 | 10,280.00 | -2.10% | 82,025 |
| Dec 3, 2025 | 10,320.00 | 10,600.00 | 10,320.00 | 10,500.00 | 10,500.00 | 2.54% | 139,285 |
| Dec 2, 2025 | 10,390.00 | 10,390.00 | 10,160.00 | 10,240.00 | 10,240.00 | -0.39% | 81,925 |
| Dec 1, 2025 | 10,390.00 | 10,580.00 | 10,270.00 | 10,280.00 | 10,280.00 | -0.87% | 79,794 |
| Nov 28, 2025 | 10,460.00 | 10,490.00 | 10,330.00 | 10,370.00 | 10,370.00 | -0.38% | 85,137 |
| Nov 27, 2025 | 10,590.00 | 10,770.00 | 10,380.00 | 10,410.00 | 10,410.00 | -2.35% | 110,186 |
| Nov 26, 2025 | 10,620.00 | 10,740.00 | 10,540.00 | 10,660.00 | 10,660.00 | 1.14% | 81,563 |
| Nov 25, 2025 | 10,640.00 | 11,700.00 | 10,440.00 | 10,540.00 | 10,540.00 | 0.09% | 669,480 |
| Nov 24, 2025 | 10,710.00 | 10,860.00 | 10,510.00 | 10,530.00 | 10,530.00 | -1.68% | 114,005 |
| Nov 21, 2025 | 10,960.00 | 11,030.00 | 10,660.00 | 10,710.00 | 10,710.00 | -2.72% | 147,709 |
| Nov 20, 2025 | 10,690.00 | 11,120.00 | 10,600.00 | 11,010.00 | 11,010.00 | 3.87% | 280,516 |
| Nov 19, 2025 | 10,640.00 | 11,980.00 | 10,450.00 | 10,600.00 | 10,600.00 | 1.53% | 1,313,197 |
| Nov 18, 2025 | 10,820.00 | 11,500.00 | 10,380.00 | 10,440.00 | 10,440.00 | -2.43% | 977,818 |
| Nov 17, 2025 | 10,450.00 | 10,840.00 | 10,450.00 | 10,700.00 | 10,700.00 | 2.39% | 83,152 |
| Nov 14, 2025 | 10,630.00 | 10,740.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.69% | 51,175 |
| Nov 13, 2025 | 10,690.00 | 10,800.00 | 10,590.00 | 10,630.00 | 10,630.00 | -0.65% | 49,662 |
| Nov 12, 2025 | 10,460.00 | 10,760.00 | 10,440.00 | 10,700.00 | 10,700.00 | 2.29% | 48,795 |
| Nov 11, 2025 | 10,620.00 | 10,740.00 | 10,450.00 | 10,460.00 | 10,460.00 | -1.51% | 44,702 |
| Nov 10, 2025 | 10,300.00 | 10,650.00 | 10,300.00 | 10,620.00 | 10,620.00 | 3.11% | 58,348 |
| Nov 7, 2025 | 10,550.00 | 10,690.00 | 10,260.00 | 10,300.00 | 10,300.00 | -3.29% | 90,418 |
| Nov 6, 2025 | 10,700.00 | 10,890.00 | 10,640.00 | 10,650.00 | 10,650.00 | -0.47% | 54,234 |
| Nov 5, 2025 | 10,890.00 | 10,890.00 | 10,400.00 | 10,700.00 | 10,700.00 | -1.74% | 115,593 |
| Nov 4, 2025 | 10,950.00 | 11,040.00 | 10,790.00 | 10,890.00 | 10,890.00 | -0.55% | 87,426 |
| Nov 3, 2025 | 11,150.00 | 11,400.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.62% | 131,269 |
| Oct 31, 2025 | 11,270.00 | 11,290.00 | 11,080.00 | 11,130.00 | 11,130.00 | -1.42% | 88,955 |
| Oct 30, 2025 | 11,150.00 | 11,920.00 | 11,110.00 | 11,290.00 | 11,290.00 | 1.26% | 132,140 |
| Oct 29, 2025 | 11,180.00 | 11,300.00 | 11,110.00 | 11,150.00 | 11,150.00 | -0.71% | 88,940 |
| Oct 28, 2025 | 11,250.00 | 11,350.00 | 10,810.00 | 11,230.00 | 11,230.00 | - | 70,436 |
| Oct 27, 2025 | 11,230.00 | 11,440.00 | 10,550.00 | 11,230.00 | 11,230.00 | - | 92,992 |
| Oct 24, 2025 | 11,130.00 | 11,600.00 | 11,100.00 | 11,230.00 | 11,230.00 | 0.90% | 69,411 |
| Oct 23, 2025 | 11,310.00 | 11,380.00 | 11,110.00 | 11,130.00 | 11,130.00 | -1.59% | 58,806 |
| Oct 22, 2025 | 11,410.00 | 11,410.00 | 11,010.00 | 11,310.00 | 11,310.00 | -0.88% | 86,494 |
| Oct 21, 2025 | 11,700.00 | 11,740.00 | 11,390.00 | 11,410.00 | 11,410.00 | -2.48% | 135,977 |
| Oct 20, 2025 | 11,580.00 | 11,785.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.04% | 66,809 |
| Oct 17, 2025 | 11,700.00 | 11,790.00 | 11,470.00 | 11,580.00 | 11,580.00 | -1.03% | 79,825 |
| Oct 16, 2025 | 11,670.00 | 11,750.00 | 11,630.00 | 11,700.00 | 11,700.00 | 0.26% | 56,405 |
| Oct 15, 2025 | 11,600.00 | 11,740.00 | 11,510.00 | 11,670.00 | 11,670.00 | 1.48% | 75,905 |
| Oct 14, 2025 | 11,830.00 | 11,930.00 | 11,430.00 | 11,500.00 | 11,500.00 | -2.71% | 115,752 |
| Oct 13, 2025 | 12,100.00 | 12,120.00 | 11,650.00 | 11,820.00 | 11,820.00 | -2.56% | 76,919 |
| Oct 10, 2025 | 11,960.00 | 12,170.00 | 11,670.00 | 12,130.00 | 12,130.00 | 1.51% | 105,961 |
| Oct 2, 2025 | 11,930.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.75% | 99,464 |
| Oct 1, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,040.00 | 12,040.00 | -1.23% | 52,285 |
| Sep 30, 2025 | 12,500.00 | 12,500.00 | 12,180.00 | 12,190.00 | 12,190.00 | -1.61% | 57,613 |
| Sep 29, 2025 | 12,410.00 | 12,630.00 | 12,260.00 | 12,390.00 | 12,390.00 | 0.08% | 63,260 |
| Sep 26, 2025 | 12,830.00 | 12,990.00 | 12,360.00 | 12,380.00 | 12,380.00 | -3.51% | 82,955 |
| Sep 25, 2025 | 13,010.00 | 13,050.00 | 12,800.00 | 12,830.00 | 12,830.00 | -1.38% | 52,205 |
| Sep 24, 2025 | 13,260.00 | 13,350.00 | 12,850.00 | 13,010.00 | 13,010.00 | -2.47% | 86,965 |
| Sep 23, 2025 | 13,500.00 | 13,570.00 | 13,070.00 | 13,340.00 | 13,340.00 | -1.19% | 120,423 |
| Sep 22, 2025 | 13,570.00 | 13,660.00 | 13,390.00 | 13,500.00 | 13,500.00 | -0.59% | 87,867 |
| Sep 19, 2025 | 13,690.00 | 13,690.00 | 13,300.00 | 13,580.00 | 13,580.00 | -0.22% | 120,388 |
| Sep 18, 2025 | 13,500.00 | 13,700.00 | 13,390.00 | 13,610.00 | 13,610.00 | 1.80% | 208,225 |
| Sep 17, 2025 | 13,100.00 | 13,480.00 | 13,050.00 | 13,370.00 | 13,370.00 | 2.14% | 256,316 |
| Sep 16, 2025 | 13,100.00 | 13,190.00 | 12,960.00 | 13,090.00 | 13,090.00 | -0.08% | 84,050 |
| Sep 15, 2025 | 12,920.00 | 13,100.00 | 12,780.00 | 13,100.00 | 13,100.00 | 1.39% | 161,351 |
| Sep 12, 2025 | 12,780.00 | 12,950.00 | 12,700.00 | 12,920.00 | 12,920.00 | 1.10% | 219,329 |
| Sep 11, 2025 | 12,290.00 | 12,820.00 | 12,280.00 | 12,780.00 | 12,780.00 | 4.24% | 248,450 |
| Sep 10, 2025 | 12,200.00 | 12,380.00 | 12,150.00 | 12,260.00 | 12,260.00 | 1.57% | 80,924 |
| Sep 9, 2025 | 12,040.00 | 12,260.00 | 12,040.00 | 12,070.00 | 12,070.00 | -0.58% | 42,840 |
| Sep 8, 2025 | 11,920.00 | 12,170.00 | 11,860.00 | 12,140.00 | 12,140.00 | 2.02% | 54,854 |
| Sep 5, 2025 | 12,090.00 | 12,110.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.57% | 32,178 |
| Sep 4, 2025 | 11,940.00 | 12,100.00 | 11,830.00 | 12,090.00 | 12,090.00 | 1.94% | 41,438 |
| Sep 3, 2025 | 11,570.00 | 11,930.00 | 11,570.00 | 11,860.00 | 11,860.00 | 2.33% | 41,124 |
| Sep 2, 2025 | 11,670.00 | 11,770.00 | 11,560.00 | 11,590.00 | 11,590.00 | -1.02% | 36,399 |
| Sep 1, 2025 | 11,790.00 | 11,850.00 | 11,670.00 | 11,710.00 | 11,710.00 | -0.76% | 38,985 |
| Aug 29, 2025 | 11,960.00 | 12,090.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.32% | 85,408 |
| Aug 28, 2025 | 12,120.00 | 12,120.00 | 11,910.00 | 12,080.00 | 12,080.00 | -0.33% | 52,563 |
| Aug 27, 2025 | 12,140.00 | 12,200.00 | 12,080.00 | 12,120.00 | 12,120.00 | -0.16% | 48,428 |
| Aug 26, 2025 | 12,140.00 | 12,240.00 | 12,050.00 | 12,140.00 | 12,140.00 | - | 53,659 |
| Aug 25, 2025 | 12,260.00 | 12,280.00 | 12,100.00 | 12,140.00 | 12,140.00 | -0.33% | 47,813 |
| Aug 22, 2025 | 12,250.00 | 12,280.00 | 12,030.00 | 12,180.00 | 12,180.00 | -0.65% | 69,398 |
| Aug 21, 2025 | 12,310.00 | 12,480.00 | 12,180.00 | 12,260.00 | 12,260.00 | -0.49% | 82,611 |
| Aug 20, 2025 | 12,110.00 | 12,320.00 | 12,000.00 | 12,320.00 | 12,320.00 | 0.57% | 68,631 |
| Aug 19, 2025 | 12,210.00 | 12,350.00 | 12,100.00 | 12,250.00 | 12,250.00 | -0.73% | 53,714 |
| Aug 18, 2025 | 12,350.00 | 12,370.00 | 12,190.00 | 12,340.00 | 12,340.00 | - | 73,854 |
| Aug 14, 2025 | 12,270.00 | 12,420.00 | 12,220.00 | 12,340.00 | 12,340.00 | -0.88% | 64,475 |
| Aug 13, 2025 | 12,320.00 | 12,590.00 | 12,130.00 | 12,450.00 | 12,450.00 | 2.81% | 160,737 |
| Aug 12, 2025 | 12,310.00 | 12,350.00 | 12,100.00 | 12,110.00 | 12,110.00 | -1.62% | 114,252 |
| Aug 11, 2025 | 12,300.00 | 12,550.00 | 12,100.00 | 12,310.00 | 12,310.00 | - | 152,564 |
| Aug 8, 2025 | 12,220.00 | 12,680.00 | 12,130.00 | 12,310.00 | 12,310.00 | 0.65% | 305,053 |
| Aug 7, 2025 | 12,000.00 | 12,400.00 | 11,950.00 | 12,230.00 | 12,230.00 | 3.21% | 569,030 |
| Aug 6, 2025 | 11,310.00 | 13,850.00 | 11,310.00 | 11,850.00 | 11,850.00 | 3.95% | 3,254,795 |
| Aug 5, 2025 | 11,500.00 | 11,610.00 | 10,700.00 | 11,400.00 | 11,400.00 | -0.61% | 49,720 |
| Aug 4, 2025 | 11,260.00 | 11,600.00 | 11,170.00 | 11,470.00 | 11,470.00 | 1.87% | 26,665 |
| Aug 1, 2025 | 11,670.00 | 11,670.00 | 11,240.00 | 11,260.00 | 11,260.00 | -3.60% | 67,559 |
| Jul 31, 2025 | 11,290.00 | 11,710.00 | 11,290.00 | 11,680.00 | 11,680.00 | 3.91% | 79,028 |
| Jul 30, 2025 | 11,290.00 | 11,350.00 | 11,180.00 | 11,240.00 | 11,240.00 | -0.18% | 43,690 |
| Jul 29, 2025 | 11,200.00 | 11,420.00 | 11,050.00 | 11,260.00 | 11,260.00 | 0.72% | 77,520 |
| Jul 28, 2025 | 11,610.00 | 11,620.00 | 11,180.00 | 11,180.00 | 11,180.00 | -3.62% | 123,667 |
| Jul 25, 2025 | 12,000.00 | 12,050.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.44% | 114,856 |
| Jul 24, 2025 | 12,250.00 | 12,280.00 | 11,750.00 | 11,890.00 | 11,890.00 | -2.54% | 111,037 |
| Jul 23, 2025 | 12,400.00 | 12,500.00 | 12,080.00 | 12,200.00 | 12,200.00 | -2.24% | 81,631 |
| Jul 22, 2025 | 12,710.00 | 12,750.00 | 12,310.00 | 12,480.00 | 12,480.00 | -1.65% | 111,453 |
| Jul 21, 2025 | 12,760.00 | 12,800.00 | 12,590.00 | 12,690.00 | 12,690.00 | -0.55% | 50,748 |
| Jul 18, 2025 | 13,160.00 | 13,160.00 | 12,690.00 | 12,760.00 | 12,760.00 | -1.92% | 90,928 |
| Jul 17, 2025 | 12,960.00 | 13,090.00 | 12,860.00 | 13,010.00 | 13,010.00 | - | 75,705 |
| Jul 16, 2025 | 13,310.00 | 13,310.00 | 13,010.00 | 13,010.00 | 13,010.00 | -2.33% | 74,057 |
| Jul 15, 2025 | 13,250.00 | 13,450.00 | 13,250.00 | 13,320.00 | 13,320.00 | -0.97% | 84,616 |
| Jul 14, 2025 | 13,530.00 | 13,590.00 | 13,230.00 | 13,450.00 | 13,450.00 | 0.15% | 170,420 |
| Jul 11, 2025 | 13,450.00 | 13,570.00 | 13,140.00 | 13,430.00 | 13,430.00 | 0.75% | 123,612 |