Skip to main content
Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,025.00
+49.00 (2.48%)
At close: Mar 6, 2026

Moda-InnoChips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,975.002,045.001,945.002,025.002,025.002.48%11,608
Mar 5, 20261,837.002,010.001,837.001,976.001,976.009.17%13,226
Mar 4, 20261,964.001,964.001,800.001,810.001,810.00-8.12%36,214
Mar 3, 20262,010.002,030.001,961.001,970.001,970.00-1.99%20,813
Feb 27, 20262,040.002,040.001,990.002,010.002,010.00-1.95%27,467
Feb 26, 20262,095.002,105.002,030.002,050.002,050.00-2.15%23,426
Feb 25, 20262,145.002,145.002,095.002,095.002,095.00-1.87%33,357
Feb 24, 20262,065.002,145.002,000.002,135.002,135.005.69%41,284
Feb 23, 20262,090.002,090.002,000.002,020.002,020.00-3.81%126,637
Feb 20, 20262,020.002,380.001,996.002,100.002,100.003.45%630,095
Feb 19, 20261,997.002,310.001,994.002,030.002,030.001.65%315,236
Feb 13, 20261,951.001,997.001,942.001,997.001,997.002.36%12,687
Feb 12, 20261,948.001,987.001,936.001,951.001,951.00-0.20%7,999
Feb 11, 20261,966.001,968.001,921.001,955.001,955.00-0.56%17,300
Feb 10, 20262,000.002,000.001,939.001,966.001,966.001.60%10,081
Feb 9, 20261,942.001,977.001,934.001,935.001,935.00-0.36%8,047
Feb 6, 20261,930.001,971.001,868.001,942.001,942.00-0.51%22,798
Feb 5, 20261,976.001,976.001,928.001,952.001,952.00-0.31%16,669
Feb 4, 20261,956.001,970.001,928.001,958.001,958.00-0.71%23,827
Feb 3, 20261,976.001,976.001,880.001,972.001,972.003.46%18,141
Feb 2, 20262,015.002,015.001,890.001,906.001,906.00-1.75%32,719
Jan 30, 20261,959.001,990.001,932.001,940.001,940.00-1.72%22,988
Jan 29, 20262,020.002,020.001,950.001,974.001,974.00-2.28%25,469
Jan 28, 20261,970.002,070.001,970.002,020.002,020.002.12%44,001
Jan 27, 20261,954.001,992.001,940.001,978.001,978.000.66%15,130
Jan 26, 20261,961.001,967.001,940.001,965.001,965.001.29%23,233
Jan 23, 20261,970.001,999.001,940.001,940.001,940.00-0.77%24,602
Jan 22, 20262,065.002,065.001,939.001,955.001,955.00-5.33%43,469
Jan 21, 20262,100.002,100.001,949.002,065.002,065.002.23%23,810
Jan 20, 20262,020.002,040.002,000.002,020.002,020.001.92%7,743
Jan 19, 20262,035.002,035.001,976.001,982.001,982.00-2.60%18,133
Jan 16, 20262,100.002,130.002,035.002,035.002,035.00-3.10%45,190
Jan 15, 20262,100.002,130.001,990.002,100.002,100.00-41,933
Jan 14, 20262,155.002,155.002,070.002,100.002,100.00-33,305
Jan 13, 20262,170.002,170.002,060.002,100.002,100.000.24%73,307
Jan 12, 20262,080.002,120.002,040.002,095.002,095.000.24%52,570
Jan 9, 20262,185.002,185.002,050.002,090.002,090.00-3.24%75,283
Jan 8, 20262,195.002,195.002,140.002,160.002,160.00-0.46%31,409
Jan 7, 20262,175.002,210.002,145.002,170.002,170.00-60,074
Jan 6, 20262,180.002,200.002,150.002,170.002,170.00-0.91%51,730
Jan 5, 20262,210.002,230.002,115.002,190.002,190.00-0.90%54,312
Jan 2, 20262,185.002,210.002,130.002,210.002,210.001.14%77,386
Dec 30, 20252,150.002,215.002,120.002,185.002,185.001.16%49,391
Dec 29, 20252,140.002,185.002,095.002,160.002,160.000.47%38,349
Dec 26, 20252,160.002,180.002,095.002,150.002,150.00-0.46%76,439
Dec 24, 20252,155.002,185.002,110.002,160.002,160.00-0.23%48,299
Dec 23, 20252,155.002,205.002,115.002,165.002,165.000.23%55,607
Dec 22, 20252,145.002,195.002,100.002,160.002,160.001.41%55,419
Dec 19, 20252,075.002,135.002,070.002,130.002,130.002.65%35,343
Dec 18, 20251,970.002,105.001,970.002,075.002,075.002.98%91,338
Dec 17, 20251,986.002,070.001,963.002,015.002,015.000.80%63,204
Dec 16, 20251,986.002,255.001,952.001,999.001,999.000.65%421,140
Dec 15, 20251,990.002,020.001,965.001,986.001,986.00-0.70%90,871
Dec 12, 20252,000.002,035.001,968.002,000.002,000.000.05%81,195
Dec 11, 20251,886.002,065.001,885.001,999.001,999.005.99%213,599
Dec 10, 20251,905.001,920.001,812.001,886.001,886.00-2.88%308,070
Dec 9, 20251,749.002,265.001,699.001,942.001,942.0011.23%1,961,507
Dec 8, 20251,754.001,795.001,700.001,746.001,746.00-0.46%22,255
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