Skip to main content
Moda-InnoChips Co., Ltd. (KOSDAQ:080420)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,991.00
+8.00 (0.40%)
At close: Apr 28, 2026

Moda-InnoChips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,000.002,060.001,985.001,999.001,999.000.40%14,995
Apr 28, 20262,000.002,000.001,961.001,991.001,991.000.40%5,537
Apr 27, 20261,998.002,010.001,970.001,983.001,983.00-0.75%13,406
Apr 24, 20262,035.002,040.001,947.001,998.001,998.000.05%11,488
Apr 23, 20262,005.002,005.001,989.001,997.001,997.00-0.40%4,332
Apr 22, 20262,005.002,010.001,990.002,005.002,005.00-2,803
Apr 21, 20261,997.002,030.001,990.002,005.002,005.000.60%5,945
Apr 20, 20262,015.002,015.001,992.001,993.001,993.00-1.09%5,398
Apr 17, 20262,005.002,030.001,998.002,015.002,015.000.50%15,100
Apr 16, 20261,997.002,030.001,989.002,005.002,005.000.55%8,333
Apr 15, 20261,969.002,000.001,969.001,994.001,994.001.22%5,184
Apr 14, 20261,984.001,998.001,969.001,970.001,970.00-0.05%4,975
Apr 13, 20261,999.001,999.001,950.001,971.001,971.00-5,293
Apr 10, 20262,005.002,005.001,956.001,971.001,971.000.25%4,786
Apr 9, 20261,985.001,985.001,947.001,966.001,966.00-1.01%3,884
Apr 8, 20261,999.001,999.001,963.001,986.001,986.000.61%1,578
Apr 7, 20262,010.002,010.001,950.001,974.001,974.00-0.15%4,919
Apr 6, 20261,989.001,989.001,947.001,977.001,977.00-0.05%443
Apr 3, 20261,965.001,987.001,947.001,978.001,978.000.66%888
Apr 2, 20261,988.001,991.001,941.001,965.001,965.00-1.16%4,128
Apr 1, 20261,979.002,015.001,914.001,988.001,988.003.87%11,995
Mar 31, 20262,010.002,015.001,878.001,914.001,914.00-4.78%89,248
Mar 30, 20262,020.002,020.001,991.002,010.002,010.000.50%5,354
Mar 27, 20262,090.002,180.002,000.002,000.002,000.00-4.08%52,042
Mar 26, 20262,050.002,085.002,020.002,085.002,085.001.71%2,190
Mar 25, 20262,050.002,050.002,000.002,050.002,050.00-10,318
Mar 24, 20262,070.002,110.002,010.002,050.002,050.00-0.49%10,058
Mar 23, 20262,150.002,170.002,030.002,060.002,060.00-4.85%12,546
Mar 20, 20262,065.002,185.002,045.002,165.002,165.004.09%24,703
Mar 19, 20262,100.002,140.002,015.002,080.002,080.00-1.65%27,129
Mar 18, 20262,135.002,150.002,085.002,115.002,115.00-1.40%8,396
Mar 17, 20262,110.002,150.002,095.002,145.002,145.001.42%8,066
Mar 16, 20262,115.002,130.002,085.002,115.002,115.00-0.70%9,347
Mar 13, 20262,140.002,155.002,115.002,130.002,130.00-1.62%8,017
Mar 12, 20262,135.002,170.002,100.002,165.002,165.001.41%13,626
Mar 11, 20262,260.002,260.002,105.002,135.002,135.00-2.95%35,381
Mar 10, 20261,975.002,280.001,970.002,200.002,200.0016.71%351,434
Mar 9, 20261,996.002,005.001,885.001,885.001,885.00-6.91%87,024
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