MOA Life Plus Co. Ltd. (KOSDAQ:142760)
South Korea
· Delayed Price · Currency is KRW 870.00
0.00 (0.00%)
At close: Apr 29, 2026
MOA Life Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 895.00 | 895.00 | 821.00 | 870.00 | 870.00 | - | 144,724 |
| Apr 28, 2026 | 897.00 | 910.00 | 870.00 | 870.00 | 870.00 | -2.68% | 108,729 |
| Apr 27, 2026 | 898.00 | 922.00 | 881.00 | 894.00 | 894.00 | -0.45% | 118,469 |
| Apr 24, 2026 | 926.00 | 943.00 | 885.00 | 898.00 | 898.00 | -3.44% | 352,151 |
| Apr 23, 2026 | 916.00 | 943.00 | 894.00 | 930.00 | 930.00 | 1.42% | 245,633 |
| Apr 22, 2026 | 895.00 | 980.00 | 880.00 | 917.00 | 917.00 | 4.20% | 469,031 |
| Apr 21, 2026 | 909.00 | 924.00 | 820.00 | 880.00 | 880.00 | -3.19% | 700,602 |
| Apr 20, 2026 | 920.00 | 955.00 | 908.00 | 909.00 | 909.00 | -1.73% | 329,439 |
| Apr 17, 2026 | 963.00 | 964.00 | 915.00 | 925.00 | 925.00 | - | 111,271 |
| Apr 16, 2026 | 958.00 | 983.00 | 903.00 | 925.00 | 925.00 | -4.24% | 472,586 |
| Apr 15, 2026 | 1,022.00 | 1,022.00 | 962.00 | 966.00 | 966.00 | -2.42% | 231,953 |
| Apr 14, 2026 | 989.00 | 1,025.00 | 961.00 | 990.00 | 990.00 | 3.45% | 316,139 |
| Apr 13, 2026 | 1,070.00 | 1,070.00 | 957.00 | 957.00 | 957.00 | -9.72% | 364,392 |
| Apr 10, 2026 | 1,075.00 | 1,080.00 | 1,010.00 | 1,060.00 | 1,060.00 | -2.12% | 589,467 |
| Apr 9, 2026 | 1,100.00 | 1,100.00 | 1,043.00 | 1,083.00 | 1,083.00 | 1.21% | 627,663 |
| Apr 8, 2026 | 1,067.00 | 1,109.00 | 1,030.00 | 1,070.00 | 1,070.00 | 0.75% | 673,826 |
| Apr 7, 2026 | 1,053.00 | 1,078.00 | 995.00 | 1,062.00 | 1,062.00 | 0.38% | 288,053 |
| Apr 6, 2026 | 1,048.00 | 1,092.00 | 1,000.00 | 1,058.00 | 1,058.00 | 0.67% | 556,158 |
| Apr 3, 2026 | 996.00 | 1,070.00 | 968.00 | 1,051.00 | 1,051.00 | 5.52% | 660,102 |
| Apr 2, 2026 | 1,000.00 | 1,009.00 | 932.00 | 996.00 | 996.00 | 1.94% | 775,622 |
| Apr 1, 2026 | 921.00 | 1,025.00 | 921.00 | 977.00 | 977.00 | 6.78% | 902,310 |
| Mar 31, 2026 | 990.00 | 999.00 | 885.00 | 915.00 | 915.00 | -3.68% | 621,148 |
| Mar 30, 2026 | 955.00 | 999.00 | 921.00 | 950.00 | 950.00 | 0.21% | 654,289 |
| Mar 27, 2026 | 880.00 | 950.00 | 860.00 | 948.00 | 948.00 | 7.97% | 684,266 |
| Mar 26, 2026 | 825.00 | 915.00 | 811.00 | 878.00 | 878.00 | 6.42% | 1,296,750 |
| Mar 25, 2026 | 835.00 | 841.00 | 800.00 | 825.00 | 825.00 | -1.20% | 359,387 |
| Mar 24, 2026 | 811.00 | 840.00 | 802.00 | 835.00 | 835.00 | 4.51% | 543,824 |
| Mar 23, 2026 | 770.00 | 811.00 | 740.00 | 799.00 | 799.00 | 4.99% | 703,641 |
| Mar 20, 2026 | 747.00 | 787.00 | 708.00 | 761.00 | 761.00 | 6.43% | 521,202 |
| Mar 19, 2026 | 690.00 | 769.00 | 674.00 | 715.00 | 715.00 | 3.62% | 589,124 |
| Mar 18, 2026 | 675.00 | 706.00 | 659.00 | 690.00 | 690.00 | 2.22% | 214,703 |
| Mar 17, 2026 | 652.00 | 682.00 | 649.00 | 675.00 | 675.00 | 2.90% | 123,198 |
| Mar 16, 2026 | 655.00 | 660.00 | 631.00 | 656.00 | 656.00 | 0.15% | 114,303 |
| Mar 13, 2026 | 658.00 | 694.00 | 641.00 | 655.00 | 655.00 | -0.91% | 164,549 |
| Mar 12, 2026 | 666.00 | 689.00 | 647.00 | 661.00 | 661.00 | -0.75% | 92,021 |
| Mar 11, 2026 | 623.00 | 697.00 | 623.00 | 666.00 | 666.00 | 6.90% | 392,304 |
| Mar 10, 2026 | 622.00 | 675.00 | 620.00 | 623.00 | 623.00 | 0.16% | 161,845 |
| 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 |