Skip to main content
Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,754.00
-19.00 (-1.07%)
At close: Dec 5, 2025

Moda-InnoChips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,773.001,773.001,752.001,754.001,754.00-1.07%14,466
Dec 4, 20251,789.001,789.001,755.001,773.001,773.000.17%5,697
Dec 3, 20251,777.001,785.001,761.001,770.001,770.000.51%17,419
Dec 2, 20251,729.001,761.001,721.001,761.001,761.002.32%18,753
Dec 1, 20251,720.001,725.001,704.001,721.001,721.000.06%1,756
Nov 28, 20251,704.001,724.001,688.001,720.001,720.000.94%6,306
Nov 27, 20251,664.001,710.001,650.001,704.001,704.002.77%24,484
Nov 26, 20251,660.001,663.001,640.001,658.001,658.00-0.12%10,009
Nov 25, 20251,670.001,674.001,660.001,660.001,660.00-0.42%4,129
Nov 24, 20251,690.001,698.001,666.001,667.001,667.00-1.01%2,941
Nov 21, 20251,655.001,687.001,650.001,684.001,684.001.75%11,663
Nov 20, 20251,638.001,706.001,632.001,655.001,655.001.04%18,609
Nov 19, 20251,647.001,647.001,619.001,638.001,638.00-0.55%12,001
Nov 18, 20251,685.001,710.001,621.001,647.001,647.00-2.14%14,539
Nov 17, 20251,665.001,685.001,661.001,683.001,683.000.12%16,085
Nov 14, 20251,685.001,685.001,675.001,681.001,681.00-0.24%8,837
Nov 13, 20251,685.001,686.001,670.001,685.001,685.000.90%3,985
Nov 12, 20251,689.001,705.001,664.001,670.001,670.00-0.18%29,150
Nov 11, 20251,697.001,700.001,673.001,673.001,673.00-1.41%21,314
Nov 10, 20251,672.001,700.001,660.001,697.001,697.001.50%43,421
Nov 7, 20251,680.001,680.001,667.001,672.001,672.00-0.48%8,043
Nov 6, 20251,690.001,690.001,680.001,680.001,680.00-0.41%20,079
Nov 5, 20251,725.001,725.001,687.001,687.001,687.00-2.20%11,903
Nov 4, 20251,709.001,728.001,709.001,725.001,725.00-0.29%9,389
Nov 3, 20251,760.001,760.001,729.001,730.001,730.00-1.70%17,007
Oct 31, 20251,810.001,813.001,760.001,760.001,760.00-2.49%52,408
Oct 30, 20251,850.001,855.001,805.001,805.001,805.00-1.74%17,123
Oct 29, 20251,840.001,845.001,837.001,837.001,837.00-0.16%8,690
Oct 28, 20251,870.001,870.001,840.001,840.001,840.00-1.60%16,412
Oct 27, 20251,945.001,945.001,852.001,870.001,870.00-3.51%39,744
Oct 24, 20251,955.001,955.001,932.001,938.001,938.00-0.87%3,898
Oct 23, 20251,955.001,960.001,936.001,955.001,955.00-6,940
Oct 22, 20251,944.001,960.001,944.001,955.001,955.000.67%2,186
Oct 21, 20251,962.001,962.001,938.001,942.001,942.000.10%5,074
Oct 20, 20251,965.001,965.001,940.001,940.001,940.00-1.17%4,900
Oct 17, 20251,964.001,968.001,951.001,963.001,963.000.15%1,850
Oct 16, 20251,946.001,960.001,946.001,960.001,960.000.41%5,607
Oct 15, 20251,949.001,970.001,944.001,952.001,952.000.15%6,267
Oct 14, 20251,980.001,980.001,949.001,949.001,949.00-1.57%20,224
Oct 13, 20251,970.002,000.001,959.001,980.001,980.000.51%6,340
Oct 10, 20251,992.002,045.001,964.001,970.001,970.00-1.15%22,260
Oct 2, 20252,005.002,090.001,984.001,993.001,993.000.30%13,791
Oct 1, 20251,992.002,050.001,980.001,987.001,987.00-0.25%4,899
Sep 30, 20252,095.002,095.001,977.001,992.001,992.00-0.90%12,216
Sep 29, 20252,050.002,070.001,986.002,010.002,010.00-1.95%17,122
Sep 26, 20252,080.002,100.002,040.002,050.002,050.00-1.91%10,017
Sep 25, 20252,100.002,115.002,085.002,090.002,090.00-0.48%3,146
Sep 24, 20252,095.002,175.002,095.002,100.002,100.000.24%7,314
Sep 23, 20252,095.002,140.002,095.002,095.002,095.00-1.64%11,350
Sep 22, 20252,155.002,160.002,120.002,130.002,130.00-1.16%26,620
Sep 19, 20252,170.002,175.002,150.002,155.002,155.00-0.23%5,077
Sep 18, 20252,140.002,190.002,130.002,160.002,160.000.70%7,126
Sep 17, 20252,140.002,160.002,140.002,145.002,145.000.23%6,630
Sep 16, 20252,160.002,255.002,135.002,140.002,140.00-0.93%26,279
Sep 15, 20252,225.002,265.002,160.002,160.002,160.00-1.14%12,716
Sep 12, 20252,160.002,225.002,155.002,185.002,185.000.69%8,827
Sep 11, 20252,170.002,175.002,135.002,170.002,170.000.46%8,486
Sep 10, 20252,175.002,210.002,150.002,160.002,160.00-0.69%51,862
Sep 9, 20252,165.002,225.002,155.002,175.002,175.000.46%16,125
Sep 8, 20252,200.002,200.002,155.002,165.002,165.00-0.46%10,470
Sep 5, 20252,160.002,300.002,115.002,175.002,175.000.69%24,804
Sep 4, 20252,255.002,255.002,160.002,160.002,160.00-4.00%7,423
Sep 3, 20252,260.002,260.002,230.002,250.002,250.00-3,088
Sep 2, 20252,275.002,275.002,240.002,250.002,250.00-0.66%3,907
Sep 1, 20252,275.002,285.002,255.002,265.002,265.00-0.44%1,054
Aug 29, 20252,275.002,300.002,255.002,275.002,275.00-1,995
Aug 28, 20252,300.002,300.002,250.002,275.002,275.00-1,474
Aug 27, 20252,290.002,360.002,265.002,275.002,275.00-0.66%4,549
Aug 26, 20252,310.002,310.002,265.002,290.002,290.00-1,432
Aug 25, 20252,275.002,295.002,260.002,290.002,290.000.88%2,446
Aug 22, 20252,260.002,300.002,230.002,270.002,270.000.44%2,495
Aug 21, 20252,260.002,320.002,250.002,260.002,260.000.22%5,666
Aug 20, 20252,255.002,390.002,200.002,255.002,255.000.22%15,879
Aug 19, 20252,230.002,250.002,230.002,250.002,250.00-2,126
Aug 18, 20252,300.002,370.002,235.002,250.002,250.00-2.81%12,351
Aug 14, 20252,330.002,330.002,290.002,315.002,315.00-0.22%2,154
Aug 13, 20252,290.002,325.002,280.002,320.002,320.001.31%9,108
Aug 12, 20252,305.002,305.002,275.002,290.002,290.00-1,971
Aug 11, 20252,315.002,320.002,275.002,290.002,290.000.44%2,893
Aug 8, 20252,280.002,305.002,275.002,280.002,280.00-1.08%1,244
Aug 7, 20252,280.002,305.002,245.002,305.002,305.000.66%14,966
Aug 6, 20252,290.002,310.002,280.002,290.002,290.00-2,736
Aug 5, 20252,350.002,350.002,285.002,290.002,290.00-0.65%3,180
Aug 4, 20252,300.002,330.002,300.002,305.002,305.000.88%2,666
Aug 1, 20252,330.002,330.002,285.002,285.002,285.00-1.93%6,198
Jul 31, 20252,330.002,330.002,295.002,330.002,330.000.43%1,685
Jul 30, 20252,315.002,355.002,305.002,320.002,320.00-2,297
Jul 29, 20252,320.002,320.002,295.002,320.002,320.00-1,047
Jul 28, 20252,345.002,360.002,290.002,320.002,320.00-1.28%4,414
Jul 25, 20252,345.002,370.002,320.002,350.002,350.00-5,783
Jul 24, 20252,350.002,355.002,315.002,350.002,350.00-6,301
Jul 23, 20252,360.002,360.002,305.002,350.002,350.000.43%1,030
Jul 22, 20252,350.002,350.002,335.002,340.002,340.00-0.43%2,154
Jul 21, 20252,355.002,370.002,345.002,350.002,350.00-0.21%1,807
Jul 18, 20252,360.002,370.002,335.002,355.002,355.000.64%6,281
Jul 17, 20252,365.002,365.002,320.002,340.002,340.00-2,736
Jul 16, 20252,335.002,345.002,300.002,340.002,340.000.86%3,632
Jul 15, 20252,310.002,320.002,310.002,320.002,320.00-0.64%1,752
Jul 14, 20252,335.002,340.002,270.002,335.002,335.00-9,486
Jul 11, 20252,350.002,350.002,290.002,335.002,335.00-0.21%10,379