MOA Life Plus Co. Ltd. (KOSDAQ:142760)
South Korea
· Delayed Price · Currency is KRW 1,683.00
-7.00 (-0.41%)
At close: Dec 5, 2025
MOA Life Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,690.00 | 1,718.00 | 1,679.00 | 1,684.00 | - | -0.36% | 422,227 |
| Dec 4, 2025 | 1,719.00 | 1,720.00 | 1,680.00 | 1,690.00 | 1,690.00 | -0.06% | 337,719 |
| Dec 3, 2025 | 1,734.00 | 1,734.00 | 1,684.00 | 1,691.00 | 1,691.00 | -1.05% | 398,832 |
| Dec 2, 2025 | 1,705.00 | 1,719.00 | 1,685.00 | 1,709.00 | 1,709.00 | 0.23% | 349,452 |
| Dec 1, 2025 | 1,700.00 | 1,724.00 | 1,615.00 | 1,705.00 | 1,705.00 | 0.71% | 509,065 |
| Nov 28, 2025 | 1,616.00 | 1,700.00 | 1,590.00 | 1,693.00 | 1,693.00 | 4.76% | 421,727 |
| Nov 27, 2025 | 1,680.00 | 1,681.00 | 1,606.00 | 1,616.00 | 1,616.00 | -3.81% | 492,142 |
| Nov 26, 2025 | 1,706.00 | 1,725.00 | 1,666.00 | 1,680.00 | 1,680.00 | -1.52% | 407,047 |
| Nov 25, 2025 | 1,747.00 | 1,770.00 | 1,661.00 | 1,706.00 | 1,706.00 | -0.12% | 484,336 |
| Nov 24, 2025 | 1,710.00 | 1,730.00 | 1,690.00 | 1,708.00 | 1,708.00 | 0.06% | 342,468 |
| Nov 21, 2025 | 1,715.00 | 1,720.00 | 1,633.00 | 1,707.00 | 1,707.00 | -0.41% | 407,670 |
| Nov 20, 2025 | 1,730.00 | 1,739.00 | 1,642.00 | 1,714.00 | 1,714.00 | 0.18% | 447,523 |
| Nov 19, 2025 | 1,710.00 | 1,749.00 | 1,702.00 | 1,711.00 | 1,711.00 | 1.30% | 430,595 |
| Nov 18, 2025 | 1,634.00 | 1,698.00 | 1,540.00 | 1,689.00 | 1,689.00 | 3.37% | 435,666 |
| Nov 17, 2025 | 1,603.00 | 1,636.00 | 1,570.00 | 1,634.00 | 1,634.00 | 1.93% | 391,454 |
| Nov 14, 2025 | 1,614.00 | 1,637.00 | 1,593.00 | 1,603.00 | 1,603.00 | -0.68% | 395,036 |
| Nov 13, 2025 | 1,639.00 | 1,660.00 | 1,564.00 | 1,614.00 | 1,614.00 | -1.65% | 552,605 |
| Nov 12, 2025 | 1,705.00 | 1,714.00 | 1,640.00 | 1,641.00 | 1,641.00 | -3.81% | 421,729 |
| Nov 11, 2025 | 1,706.00 | 1,727.00 | 1,662.00 | 1,706.00 | 1,706.00 | - | 531,107 |
| Nov 10, 2025 | 1,735.00 | 1,735.00 | 1,632.00 | 1,706.00 | 1,706.00 | -1.10% | 285,148 |
| Nov 7, 2025 | 1,647.00 | 1,739.00 | 1,521.00 | 1,725.00 | 1,725.00 | 4.74% | 690,737 |
| Nov 6, 2025 | 1,647.00 | 1,669.00 | 1,565.00 | 1,647.00 | 1,647.00 | - | 486,755 |
| Nov 5, 2025 | 1,708.00 | 1,739.00 | 1,619.00 | 1,647.00 | 1,647.00 | -3.40% | 339,541 |
| Nov 4, 2025 | 1,728.00 | 1,728.00 | 1,671.00 | 1,705.00 | 1,705.00 | -1.33% | 368,291 |
| Nov 3, 2025 | 1,770.00 | 1,770.00 | 1,671.00 | 1,728.00 | 1,728.00 | - | 225,409 |
| Oct 31, 2025 | 1,727.00 | 1,759.00 | 1,650.00 | 1,728.00 | 1,728.00 | - | 387,547 |
| Oct 30, 2025 | 1,707.00 | 1,739.00 | 1,691.00 | 1,728.00 | 1,728.00 | 0.47% | 247,277 |
| Oct 29, 2025 | 1,652.00 | 1,740.00 | 1,645.00 | 1,720.00 | 1,720.00 | -0.41% | 399,399 |
| Oct 28, 2025 | 1,733.00 | 1,745.00 | 1,676.00 | 1,727.00 | 1,727.00 | -0.29% | 90,754 |
| Oct 27, 2025 | 1,735.00 | 1,745.00 | 1,710.00 | 1,732.00 | 1,732.00 | -0.17% | 306,343 |
| Oct 24, 2025 | 1,735.00 | 1,737.00 | 1,700.00 | 1,735.00 | 1,735.00 | - | 158,497 |
| Oct 23, 2025 | 1,768.00 | 1,768.00 | 1,721.00 | 1,735.00 | 1,735.00 | -0.86% | 300,189 |
| Oct 22, 2025 | 1,731.00 | 1,763.00 | 1,705.00 | 1,750.00 | 1,750.00 | 0.34% | 242,949 |
| Oct 21, 2025 | 1,721.00 | 1,751.00 | 1,699.00 | 1,744.00 | 1,744.00 | 0.46% | 330,277 |
| Oct 20, 2025 | 1,770.00 | 1,770.00 | 1,736.00 | 1,736.00 | 1,736.00 | -3.56% | 169,469 |
| Oct 17, 2025 | 1,814.00 | 1,833.00 | 1,678.00 | 1,800.00 | 1,800.00 | -0.77% | 369,495 |
| Oct 16, 2025 | 1,800.00 | 1,880.00 | 1,750.00 | 1,814.00 | 1,814.00 | 0.78% | 335,892 |
| Oct 15, 2025 | 1,813.00 | 1,813.00 | 1,649.00 | 1,800.00 | 1,800.00 | 0.67% | 329,596 |
| Oct 14, 2025 | 1,823.00 | 1,824.00 | 1,736.00 | 1,788.00 | 1,788.00 | - | 166,702 |
| Oct 13, 2025 | 1,798.00 | 1,803.00 | 1,700.00 | 1,788.00 | 1,788.00 | -0.56% | 221,808 |
| Oct 10, 2025 | 1,739.00 | 1,807.00 | 1,727.00 | 1,798.00 | 1,798.00 | 2.68% | 261,031 |
| Oct 2, 2025 | 1,730.00 | 1,772.00 | 1,695.00 | 1,751.00 | 1,751.00 | 1.21% | 213,852 |
| Oct 1, 2025 | 1,699.00 | 1,760.00 | 1,670.00 | 1,730.00 | 1,730.00 | 3.78% | 471,736 |
| Sep 30, 2025 | 1,660.00 | 1,681.00 | 1,595.00 | 1,667.00 | 1,667.00 | 0.24% | 146,870 |
| Sep 29, 2025 | 1,552.00 | 1,670.00 | 1,552.00 | 1,663.00 | 1,663.00 | 7.15% | 548,665 |
| Sep 26, 2025 | 1,535.00 | 1,560.00 | 1,490.00 | 1,552.00 | 1,552.00 | 1.11% | 108,390 |
| Sep 25, 2025 | 1,510.00 | 1,547.00 | 1,484.00 | 1,535.00 | 1,535.00 | 1.99% | 223,352 |
| Sep 24, 2025 | 1,541.00 | 1,541.00 | 1,500.00 | 1,505.00 | 1,505.00 | -2.34% | 45,758 |
| Sep 23, 2025 | 1,542.00 | 1,570.00 | 1,496.00 | 1,541.00 | 1,541.00 | -0.06% | 259,657 |
| Sep 22, 2025 | 1,583.00 | 1,583.00 | 1,525.00 | 1,542.00 | 1,542.00 | -2.65% | 182,824 |
| Sep 19, 2025 | 1,568.00 | 1,590.00 | 1,510.00 | 1,584.00 | 1,584.00 | 1.02% | 223,666 |
| Sep 18, 2025 | 1,549.00 | 1,600.00 | 1,494.00 | 1,568.00 | 1,568.00 | 2.42% | 250,093 |
| Sep 17, 2025 | 1,520.00 | 1,537.00 | 1,469.00 | 1,531.00 | 1,531.00 | 2.07% | 160,495 |
| Sep 16, 2025 | 1,473.00 | 1,505.00 | 1,449.00 | 1,500.00 | 1,500.00 | 1.01% | 331,226 |
| Sep 15, 2025 | 1,505.00 | 1,510.00 | 1,411.00 | 1,485.00 | 1,485.00 | -1.33% | 119,367 |
| Sep 12, 2025 | 1,527.00 | 1,527.00 | 1,484.00 | 1,505.00 | 1,505.00 | -1.51% | 101,132 |
| Sep 11, 2025 | 1,510.00 | 1,548.00 | 1,479.00 | 1,528.00 | 1,528.00 | 0.92% | 176,521 |
| Sep 10, 2025 | 1,500.00 | 1,530.00 | 1,484.00 | 1,514.00 | 1,514.00 | -0.07% | 127,676 |
| Sep 9, 2025 | 1,509.00 | 1,528.00 | 1,473.00 | 1,515.00 | 1,515.00 | -0.13% | 89,890 |
| Sep 8, 2025 | 1,511.00 | 1,569.00 | 1,451.00 | 1,517.00 | 1,517.00 | 0.53% | 155,841 |
| Sep 5, 2025 | 1,451.00 | 1,521.00 | 1,340.00 | 1,509.00 | 1,509.00 | 4.00% | 181,722 |
| Sep 4, 2025 | 1,448.00 | 1,490.00 | 1,423.00 | 1,451.00 | 1,451.00 | 0.21% | 113,250 |
| Sep 3, 2025 | 1,522.00 | 1,522.00 | 1,441.00 | 1,448.00 | 1,448.00 | -2.82% | 94,781 |
| Sep 2, 2025 | 1,497.00 | 1,528.00 | 1,270.00 | 1,490.00 | 1,490.00 | 0.88% | 809,129 |
| Sep 1, 2025 | 1,549.00 | 1,573.00 | 1,477.00 | 1,477.00 | 1,477.00 | -4.34% | 224,594 |
| Aug 29, 2025 | 1,637.00 | 1,650.00 | 1,544.00 | 1,544.00 | 1,544.00 | -3.02% | 78,748 |
| Aug 28, 2025 | 1,590.00 | 1,609.00 | 1,539.00 | 1,592.00 | 1,592.00 | 0.13% | 130,598 |
| Aug 27, 2025 | 1,628.00 | 1,688.00 | 1,570.00 | 1,590.00 | 1,590.00 | -2.33% | 124,869 |
| Aug 26, 2025 | 1,720.00 | 1,720.00 | 1,628.00 | 1,628.00 | 1,628.00 | -4.29% | 114,861 |
| Aug 25, 2025 | 1,690.00 | 1,725.00 | 1,651.00 | 1,701.00 | 1,701.00 | 0.95% | 99,858 |
| Aug 22, 2025 | 1,701.00 | 1,756.00 | 1,684.00 | 1,685.00 | 1,685.00 | -2.60% | 96,166 |
| Aug 21, 2025 | 1,678.00 | 1,745.00 | 1,511.00 | 1,730.00 | 1,730.00 | - | 395,782 |
| Aug 20, 2025 | 1,795.00 | 1,795.00 | 1,725.00 | 1,730.00 | 1,730.00 | -3.84% | 131,685 |
| Aug 19, 2025 | 1,815.00 | 1,868.00 | 1,781.00 | 1,799.00 | 1,799.00 | -0.88% | 318,680 |
| Aug 18, 2025 | 1,843.00 | 2,180.00 | 1,770.00 | 1,815.00 | 1,815.00 | -1.31% | 2,636,984 |
| Aug 14, 2025 | 1,766.00 | 1,840.00 | 1,728.00 | 1,839.00 | 1,839.00 | 5.75% | 202,773 |
| Aug 13, 2025 | 1,727.00 | 1,749.00 | 1,698.00 | 1,739.00 | 1,739.00 | 0.69% | 58,973 |
| Aug 12, 2025 | 1,722.00 | 1,770.00 | 1,715.00 | 1,727.00 | 1,727.00 | 0.29% | 95,499 |
| Aug 11, 2025 | 1,749.00 | 1,749.00 | 1,691.00 | 1,722.00 | 1,722.00 | -1.82% | 87,846 |
| Aug 8, 2025 | 1,795.00 | 1,795.00 | 1,726.00 | 1,754.00 | 1,754.00 | -0.51% | 49,051 |
| Aug 7, 2025 | 1,805.00 | 1,840.00 | 1,730.00 | 1,763.00 | 1,763.00 | 0.11% | 89,509 |
| Aug 6, 2025 | 1,758.00 | 1,845.00 | 1,723.00 | 1,761.00 | 1,761.00 | 0.86% | 209,237 |
| Aug 5, 2025 | 1,747.00 | 1,783.00 | 1,723.00 | 1,746.00 | 1,746.00 | 0.11% | 94,383 |
| Aug 4, 2025 | 1,731.00 | 1,781.00 | 1,720.00 | 1,744.00 | 1,744.00 | 0.40% | 53,061 |
| Aug 1, 2025 | 1,729.00 | 1,779.00 | 1,669.00 | 1,737.00 | 1,737.00 | 0.40% | 144,399 |
| Jul 31, 2025 | 1,755.00 | 1,788.00 | 1,710.00 | 1,730.00 | 1,730.00 | 0.41% | 74,066 |
| Jul 30, 2025 | 1,738.00 | 1,747.00 | 1,673.00 | 1,723.00 | 1,723.00 | 0.12% | 136,204 |
| Jul 29, 2025 | 1,794.00 | 1,794.00 | 1,721.00 | 1,721.00 | 1,721.00 | -3.21% | 60,355 |
| Jul 28, 2025 | 1,764.00 | 1,809.00 | 1,646.00 | 1,778.00 | 1,778.00 | 0.79% | 166,045 |
| Jul 25, 2025 | 1,780.00 | 1,790.00 | 1,752.00 | 1,764.00 | 1,764.00 | -0.90% | 40,783 |
| Jul 24, 2025 | 1,800.00 | 1,826.00 | 1,757.00 | 1,780.00 | 1,780.00 | 0.56% | 96,654 |
| Jul 23, 2025 | 1,787.00 | 1,789.00 | 1,681.00 | 1,770.00 | 1,770.00 | -0.95% | 185,776 |
| Jul 22, 2025 | 1,749.00 | 1,874.00 | 1,749.00 | 1,787.00 | 1,787.00 | -1.92% | 154,790 |
| Jul 21, 2025 | 1,800.00 | 1,855.00 | 1,781.00 | 1,822.00 | 1,822.00 | -0.33% | 70,333 |
| Jul 18, 2025 | 1,845.00 | 1,864.00 | 1,799.00 | 1,828.00 | 1,828.00 | 0.61% | 116,777 |
| Jul 17, 2025 | 1,726.00 | 1,870.00 | 1,700.00 | 1,817.00 | 1,817.00 | 5.27% | 168,446 |
| Jul 16, 2025 | 1,845.00 | 1,845.00 | 1,705.00 | 1,726.00 | 1,726.00 | -5.79% | 191,963 |
| Jul 15, 2025 | 1,843.00 | 1,883.00 | 1,720.00 | 1,832.00 | 1,832.00 | -0.16% | 154,958 |
| Jul 14, 2025 | 1,943.00 | 1,954.00 | 1,835.00 | 1,835.00 | 1,835.00 | -5.56% | 182,648 |
| Jul 11, 2025 | 2,000.00 | 2,005.00 | 1,895.00 | 1,943.00 | 1,943.00 | -2.75% | 141,001 |