MOA Life Plus Co. Ltd. (KOSDAQ:142760)
South Korea
· Delayed Price · Currency is KRW 622.00
-43.00 (-6.47%)
At close: Mar 9, 2026
MOA Life Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 665.00 | 669.00 | 600.00 | 622.00 | 622.00 | -6.47% | 187,646 |
| Mar 6, 2026 | 689.00 | 705.00 | 656.00 | 665.00 | 665.00 | -3.48% | 196,857 |
| Mar 5, 2026 | 652.00 | 706.00 | 650.00 | 689.00 | 689.00 | 5.67% | 300,710 |
| Mar 4, 2026 | 655.00 | 688.00 | 577.00 | 652.00 | 652.00 | -5.51% | 683,985 |
| Mar 3, 2026 | 710.00 | 725.00 | 668.00 | 690.00 | 690.00 | -7.01% | 657,683 |
| Feb 27, 2026 | 768.00 | 769.00 | 700.00 | 742.00 | 742.00 | -3.64% | 808,028 |
| Feb 26, 2026 | 796.00 | 808.00 | 763.00 | 770.00 | 770.00 | -3.63% | 917,330 |
| Feb 25, 2026 | 842.00 | 843.00 | 799.00 | 799.00 | 799.00 | -4.99% | 869,098 |
| Feb 24, 2026 | 795.00 | 852.00 | 791.00 | 841.00 | 841.00 | 4.47% | 2,174,925 |
| Feb 23, 2026 | 807.00 | 831.00 | 787.00 | 805.00 | 805.00 | -0.12% | 1,612,726 |
| Feb 20, 2026 | 846.00 | 868.00 | 806.00 | 806.00 | 806.00 | -4.62% | 4,050,603 |
| Feb 19, 2026 | 1,038.00 | 1,048.00 | 785.00 | 845.00 | 845.00 | -21.76% | 17,887,540 |
| Feb 13, 2026 | 1,533.00 | 1,533.00 | 1,080.00 | 1,080.00 | 1,080.00 | -29.96% | 5,581,854 |
| Feb 12, 2026 | 1,563.00 | 1,570.00 | 1,510.00 | 1,542.00 | 1,542.00 | -1.34% | 286,108 |
| Feb 11, 2026 | 1,615.00 | 1,615.00 | 1,510.00 | 1,563.00 | 1,563.00 | -3.22% | 215,331 |
| Feb 10, 2026 | 1,586.00 | 1,630.00 | 1,560.00 | 1,615.00 | 1,615.00 | 1.00% | 382,262 |
| Feb 9, 2026 | 1,632.00 | 1,668.00 | 1,580.00 | 1,599.00 | 1,599.00 | -1.05% | 128,642 |
| Feb 6, 2026 | 1,630.00 | 1,645.00 | 1,598.00 | 1,616.00 | 1,616.00 | -1.70% | 195,468 |
| Feb 5, 2026 | 1,644.00 | 1,662.00 | 1,597.00 | 1,644.00 | 1,644.00 | - | 175,196 |
| Feb 4, 2026 | 1,659.00 | 1,729.00 | 1,635.00 | 1,644.00 | 1,644.00 | 0.06% | 290,280 |
| Feb 3, 2026 | 1,600.00 | 1,645.00 | 1,572.00 | 1,643.00 | 1,643.00 | 2.69% | 253,163 |
| Feb 2, 2026 | 1,631.00 | 1,632.00 | 1,580.00 | 1,600.00 | 1,600.00 | -1.90% | 139,663 |
| Jan 30, 2026 | 1,683.00 | 1,683.00 | 1,579.00 | 1,631.00 | 1,631.00 | -3.09% | 293,325 |
| Jan 29, 2026 | 1,592.00 | 1,694.00 | 1,530.00 | 1,683.00 | 1,683.00 | 5.72% | 809,585 |
| Jan 28, 2026 | 1,678.00 | 1,719.00 | 1,566.00 | 1,592.00 | 1,592.00 | -7.50% | 692,725 |
| Jan 27, 2026 | 1,780.00 | 1,817.00 | 1,650.00 | 1,721.00 | 1,721.00 | -1.49% | 712,466 |
| Jan 26, 2026 | 1,751.00 | 1,760.00 | 1,727.00 | 1,747.00 | 1,747.00 | -0.46% | 522,229 |
| Jan 23, 2026 | 1,832.00 | 1,843.00 | 1,710.00 | 1,755.00 | 1,755.00 | -3.25% | 518,395 |
| Jan 22, 2026 | 1,760.00 | 1,845.00 | 1,720.00 | 1,814.00 | 1,814.00 | 3.07% | 800,757 |
| Jan 21, 2026 | 1,587.00 | 1,774.00 | 1,581.00 | 1,760.00 | 1,760.00 | 14.36% | 1,925,767 |
| Jan 20, 2026 | 1,551.00 | 1,587.00 | 1,510.00 | 1,539.00 | 1,539.00 | -4.23% | 528,098 |
| Jan 19, 2026 | 1,649.00 | 1,649.00 | 1,515.00 | 1,607.00 | 1,607.00 | -2.55% | 828,489 |
| Jan 16, 2026 | 1,578.00 | 1,660.00 | 1,512.00 | 1,649.00 | 1,649.00 | 1.92% | 546,968 |
| Jan 15, 2026 | 1,631.00 | 1,662.00 | 1,500.00 | 1,618.00 | 1,618.00 | -2.47% | 745,931 |
| Jan 14, 2026 | 1,647.00 | 1,695.00 | 1,618.00 | 1,659.00 | 1,659.00 | 0.73% | 373,297 |
| Jan 13, 2026 | 1,683.00 | 1,700.00 | 1,636.00 | 1,647.00 | 1,647.00 | -2.72% | 492,010 |
| Jan 12, 2026 | 1,687.00 | 1,700.00 | 1,630.00 | 1,693.00 | 1,693.00 | - | 328,083 |
| Jan 9, 2026 | 1,691.00 | 1,717.00 | 1,630.00 | 1,693.00 | 1,693.00 | 0.18% | 495,105 |
| Jan 8, 2026 | 1,722.00 | 1,722.00 | 1,600.00 | 1,690.00 | 1,690.00 | -0.29% | 324,538 |
| Jan 7, 2026 | 1,663.00 | 1,706.00 | 1,572.00 | 1,695.00 | 1,695.00 | 1.92% | 501,841 |
| Jan 6, 2026 | 1,563.00 | 1,670.00 | 1,407.00 | 1,663.00 | 1,663.00 | 5.92% | 980,986 |
| Jan 5, 2026 | 1,655.00 | 1,684.00 | 1,570.00 | 1,570.00 | 1,570.00 | -7.65% | 589,406 |
| Jan 2, 2026 | 1,740.00 | 1,775.00 | 1,620.00 | 1,700.00 | 1,700.00 | -4.23% | 404,681 |
| Dec 30, 2025 | 1,775.00 | 1,811.00 | 1,736.00 | 1,775.00 | 1,775.00 | 1.43% | 782,305 |
| Dec 29, 2025 | 1,751.00 | 1,763.00 | 1,705.00 | 1,750.00 | 1,750.00 | -0.79% | 299,875 |
| Dec 26, 2025 | 1,800.00 | 1,800.00 | 1,727.00 | 1,764.00 | 1,764.00 | -0.34% | 463,401 |
| Dec 24, 2025 | 1,789.00 | 1,796.00 | 1,750.00 | 1,770.00 | 1,770.00 | -1.06% | 258,792 |
| Dec 23, 2025 | 1,808.00 | 1,820.00 | 1,758.00 | 1,789.00 | 1,789.00 | -0.61% | 492,575 |
| Dec 22, 2025 | 1,850.00 | 1,850.00 | 1,760.00 | 1,800.00 | 1,800.00 | -2.70% | 454,356 |
| Dec 19, 2025 | 1,848.00 | 1,860.00 | 1,770.00 | 1,850.00 | 1,850.00 | 0.11% | 608,293 |
| Dec 18, 2025 | 1,856.00 | 1,894.00 | 1,826.00 | 1,848.00 | 1,848.00 | 0.11% | 506,526 |
| Dec 17, 2025 | 1,845.00 | 1,880.00 | 1,700.00 | 1,846.00 | 1,846.00 | 0.05% | 656,842 |
| Dec 16, 2025 | 1,780.00 | 1,878.00 | 1,700.00 | 1,845.00 | 1,845.00 | 5.25% | 835,341 |
| Dec 15, 2025 | 1,629.00 | 1,758.00 | 1,629.00 | 1,753.00 | 1,753.00 | 4.10% | 446,492 |
| Dec 12, 2025 | 1,645.00 | 1,696.00 | 1,621.00 | 1,684.00 | 1,684.00 | 1.63% | 367,226 |
| Dec 11, 2025 | 1,729.00 | 1,729.00 | 1,646.00 | 1,657.00 | 1,657.00 | -1.89% | 328,463 |
| Dec 10, 2025 | 1,678.00 | 1,697.00 | 1,663.00 | 1,689.00 | 1,689.00 | 0.12% | 366,758 |
| Dec 9, 2025 | 1,710.00 | 1,710.00 | 1,661.00 | 1,687.00 | 1,687.00 | 0.24% | 337,233 |
| Dec 8, 2025 | 1,720.00 | 1,720.00 | 1,661.00 | 1,683.00 | 1,683.00 | - | 305,193 |
| Dec 5, 2025 | 1,690.00 | 1,718.00 | 1,679.00 | 1,683.00 | 1,683.00 | -0.41% | 419,434 |
| 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 |