Moadata Co., Ltd. (KOSDAQ:288980)
South Korea
· Delayed Price · Currency is KRW 914.00
-3.00 (-0.33%)
At close: Dec 5, 2025
Moadata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 918.00 | 925.00 | 908.00 | 914.00 | 914.00 | -0.33% | 104,292 |
| Dec 4, 2025 | 922.00 | 930.00 | 915.00 | 917.00 | 917.00 | -0.54% | 61,458 |
| Dec 3, 2025 | 935.00 | 935.00 | 915.00 | 922.00 | 922.00 | -0.65% | 70,175 |
| Dec 2, 2025 | 935.00 | 948.00 | 921.00 | 928.00 | 928.00 | 0.11% | 78,931 |
| Dec 1, 2025 | 938.00 | 1,000.00 | 910.00 | 927.00 | 927.00 | -0.11% | 509,135 |
| Nov 28, 2025 | 926.00 | 936.00 | 919.00 | 928.00 | 928.00 | 0.22% | 107,723 |
| Nov 27, 2025 | 931.00 | 939.00 | 920.00 | 926.00 | 926.00 | -0.54% | 54,057 |
| Nov 26, 2025 | 948.00 | 948.00 | 921.00 | 931.00 | 931.00 | - | 53,857 |
| Nov 25, 2025 | 946.00 | 962.00 | 928.00 | 931.00 | 931.00 | -2.92% | 107,027 |
| Nov 24, 2025 | 942.00 | 969.00 | 921.00 | 959.00 | 959.00 | 0.95% | 99,968 |
| Nov 21, 2025 | 949.00 | 958.00 | 917.00 | 950.00 | 950.00 | 0.11% | 186,608 |
| Nov 20, 2025 | 936.00 | 965.00 | 935.00 | 949.00 | 949.00 | 0.53% | 87,748 |
| Nov 19, 2025 | 933.00 | 950.00 | 915.00 | 944.00 | 944.00 | 1.18% | 96,318 |
| Nov 18, 2025 | 983.00 | 987.00 | 923.00 | 933.00 | 933.00 | -4.11% | 154,923 |
| Nov 17, 2025 | 1,014.00 | 1,014.00 | 971.00 | 973.00 | 973.00 | -1.52% | 56,495 |
| Nov 14, 2025 | 998.00 | 1,005.00 | 981.00 | 988.00 | 988.00 | -1.00% | 45,070 |
| Nov 13, 2025 | 994.00 | 1,005.00 | 990.00 | 998.00 | 998.00 | -0.10% | 108,112 |
| Nov 12, 2025 | 990.00 | 1,004.00 | 986.00 | 999.00 | 999.00 | 0.91% | 75,308 |
| Nov 11, 2025 | 1,014.00 | 1,015.00 | 984.00 | 990.00 | 990.00 | -1.00% | 106,893 |
| Nov 10, 2025 | 984.00 | 1,013.00 | 984.00 | 1,000.00 | 1,000.00 | 0.91% | 131,277 |
| Nov 7, 2025 | 1,000.00 | 1,009.00 | 970.00 | 991.00 | 991.00 | -1.10% | 222,849 |
| Nov 6, 2025 | 1,003.00 | 1,013.00 | 990.00 | 1,002.00 | 1,002.00 | 0.10% | 97,825 |
| Nov 5, 2025 | 1,002.00 | 1,002.00 | 964.00 | 1,001.00 | 1,001.00 | -0.30% | 192,279 |
| Nov 4, 2025 | 1,003.00 | 1,013.00 | 990.00 | 1,004.00 | 1,004.00 | 0.10% | 97,473 |
| Nov 3, 2025 | 1,033.00 | 1,055.00 | 1,003.00 | 1,003.00 | 1,003.00 | -2.53% | 257,102 |
| Oct 31, 2025 | 1,023.00 | 1,049.00 | 1,023.00 | 1,029.00 | 1,029.00 | 0.10% | 94,155 |
| Oct 30, 2025 | 1,062.00 | 1,062.00 | 1,028.00 | 1,028.00 | 1,028.00 | -2.93% | 192,200 |
| Oct 29, 2025 | 1,041.00 | 1,119.00 | 1,036.00 | 1,059.00 | 1,059.00 | 1.73% | 501,644 |
| Oct 28, 2025 | 1,058.00 | 1,058.00 | 1,040.00 | 1,041.00 | 1,041.00 | -1.61% | 131,291 |
| Oct 27, 2025 | 1,063.00 | 1,071.00 | 1,050.00 | 1,058.00 | 1,058.00 | -0.47% | 146,360 |
| Oct 24, 2025 | 1,062.00 | 1,079.00 | 1,055.00 | 1,063.00 | 1,063.00 | 0.19% | 121,515 |
| Oct 23, 2025 | 1,080.00 | 1,092.00 | 1,055.00 | 1,061.00 | 1,061.00 | -1.76% | 121,838 |
| Oct 22, 2025 | 1,078.00 | 1,099.00 | 1,054.00 | 1,080.00 | 1,080.00 | 0.28% | 183,420 |
| Oct 21, 2025 | 1,089.00 | 1,100.00 | 1,071.00 | 1,077.00 | 1,077.00 | -1.19% | 157,231 |
| Oct 20, 2025 | 1,095.00 | 1,100.00 | 1,061.00 | 1,090.00 | 1,090.00 | -0.27% | 86,532 |
| Oct 17, 2025 | 1,113.00 | 1,114.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.80% | 211,817 |
| Oct 16, 2025 | 1,130.00 | 1,130.00 | 1,111.00 | 1,113.00 | 1,113.00 | -1.50% | 144,531 |
| Oct 15, 2025 | 1,109.00 | 1,132.00 | 1,106.00 | 1,130.00 | 1,130.00 | 1.89% | 92,720 |
| Oct 14, 2025 | 1,135.00 | 1,154.00 | 1,103.00 | 1,109.00 | 1,109.00 | -1.95% | 195,243 |
| Oct 13, 2025 | 1,104.00 | 1,140.00 | 1,099.00 | 1,131.00 | 1,131.00 | 0.53% | 183,380 |
| Oct 10, 2025 | 1,138.00 | 1,149.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.53% | 264,989 |
| Oct 2, 2025 | 1,125.00 | 1,185.00 | 1,107.00 | 1,131.00 | 1,131.00 | 2.17% | 767,194 |
| Oct 1, 2025 | 1,094.00 | 1,285.00 | 1,070.00 | 1,107.00 | 1,107.00 | 1.37% | 4,662,114 |
| Sep 30, 2025 | 1,137.00 | 1,137.00 | 1,089.00 | 1,092.00 | 1,092.00 | -2.67% | 492,831 |
| Sep 29, 2025 | 1,210.00 | 1,330.00 | 1,119.00 | 1,122.00 | 1,122.00 | 2.84% | 4,477,594 |
| Sep 26, 2025 | 1,114.00 | 1,130.00 | 1,089.00 | 1,091.00 | 1,091.00 | -2.06% | 155,259 |
| Sep 25, 2025 | 1,120.00 | 1,148.00 | 1,107.00 | 1,114.00 | 1,114.00 | -0.09% | 122,762 |
| Sep 24, 2025 | 1,114.00 | 1,225.00 | 1,114.00 | 1,115.00 | 1,115.00 | -0.54% | 1,028,461 |
| Sep 23, 2025 | 1,133.00 | 1,156.00 | 1,117.00 | 1,121.00 | 1,121.00 | -0.62% | 73,894 |
| Sep 22, 2025 | 1,145.00 | 1,150.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.48% | 89,493 |
| Sep 19, 2025 | 1,154.00 | 1,168.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.43% | 91,616 |
| Sep 18, 2025 | 1,130.00 | 1,150.00 | 1,126.00 | 1,150.00 | 1,150.00 | 1.77% | 70,310 |
| Sep 17, 2025 | 1,130.00 | 1,145.00 | 1,117.00 | 1,130.00 | 1,130.00 | - | 76,038 |
| Sep 16, 2025 | 1,141.00 | 1,146.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.40% | 135,259 |
| Sep 15, 2025 | 1,156.00 | 1,162.00 | 1,140.00 | 1,146.00 | 1,146.00 | -0.78% | 104,604 |
| Sep 12, 2025 | 1,165.00 | 1,165.00 | 1,149.00 | 1,155.00 | 1,155.00 | -0.09% | 169,794 |
| Sep 11, 2025 | 1,165.00 | 1,174.00 | 1,152.00 | 1,156.00 | 1,156.00 | -0.86% | 124,219 |
| Sep 10, 2025 | 1,158.00 | 1,180.00 | 1,132.00 | 1,166.00 | 1,166.00 | 1.75% | 244,131 |
| Sep 9, 2025 | 1,156.00 | 1,179.00 | 1,142.00 | 1,146.00 | 1,146.00 | -0.87% | 135,710 |
| Sep 8, 2025 | 1,159.00 | 1,184.00 | 1,150.00 | 1,156.00 | 1,156.00 | -0.09% | 172,829 |
| Sep 5, 2025 | 1,131.00 | 1,195.00 | 1,131.00 | 1,157.00 | 1,157.00 | 2.30% | 659,579 |
| Sep 4, 2025 | 1,084.00 | 1,345.00 | 1,053.00 | 1,131.00 | 1,131.00 | 4.34% | 7,566,306 |
| Sep 3, 2025 | 1,109.00 | 1,109.00 | 1,060.00 | 1,084.00 | 1,084.00 | -0.46% | 52,293 |
| Sep 2, 2025 | 1,088.00 | 1,114.00 | 1,081.00 | 1,089.00 | 1,089.00 | 0.09% | 52,896 |
| Sep 1, 2025 | 1,116.00 | 1,116.00 | 1,061.00 | 1,088.00 | 1,088.00 | -2.51% | 88,941 |
| Aug 29, 2025 | 1,134.00 | 1,149.00 | 1,112.00 | 1,116.00 | 1,116.00 | -1.59% | 77,935 |
| Aug 28, 2025 | 1,137.00 | 1,144.00 | 1,131.00 | 1,134.00 | 1,134.00 | -0.18% | 36,274 |
| Aug 27, 2025 | 1,141.00 | 1,160.00 | 1,129.00 | 1,136.00 | 1,136.00 | -1.30% | 58,784 |
| Aug 26, 2025 | 1,161.00 | 1,164.00 | 1,143.00 | 1,151.00 | 1,151.00 | -0.78% | 24,730 |
| Aug 25, 2025 | 1,147.00 | 1,174.00 | 1,147.00 | 1,160.00 | 1,160.00 | 1.31% | 46,774 |
| Aug 22, 2025 | 1,142.00 | 1,157.00 | 1,141.00 | 1,145.00 | 1,145.00 | 0.26% | 34,293 |
| Aug 21, 2025 | 1,143.00 | 1,196.00 | 1,114.00 | 1,142.00 | 1,142.00 | -0.09% | 79,853 |
| Aug 20, 2025 | 1,169.00 | 1,179.00 | 1,130.00 | 1,143.00 | 1,143.00 | -3.05% | 110,398 |
| Aug 19, 2025 | 1,190.00 | 1,198.00 | 1,163.00 | 1,179.00 | 1,179.00 | -0.92% | 59,218 |
| Aug 18, 2025 | 1,209.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,190.00 | -1.57% | 90,863 |
| Aug 14, 2025 | 1,201.00 | 1,239.00 | 1,201.00 | 1,209.00 | 1,209.00 | 0.67% | 81,348 |
| Aug 13, 2025 | 1,225.00 | 1,225.00 | 1,196.00 | 1,201.00 | 1,201.00 | 0.42% | 81,517 |
| Aug 12, 2025 | 1,215.00 | 1,224.00 | 1,192.00 | 1,196.00 | 1,196.00 | -1.56% | 112,534 |
| Aug 11, 2025 | 1,221.00 | 1,226.00 | 1,198.00 | 1,215.00 | 1,215.00 | -0.49% | 108,401 |
| Aug 8, 2025 | 1,228.00 | 1,235.00 | 1,210.00 | 1,221.00 | 1,221.00 | -0.57% | 82,112 |
| Aug 7, 2025 | 1,212.00 | 1,234.00 | 1,207.00 | 1,228.00 | 1,228.00 | 1.32% | 56,259 |
| Aug 6, 2025 | 1,216.00 | 1,240.00 | 1,209.00 | 1,212.00 | 1,212.00 | -0.33% | 85,695 |
| Aug 5, 2025 | 1,215.00 | 1,230.00 | 1,207.00 | 1,216.00 | 1,216.00 | 0.41% | 70,782 |
| Aug 4, 2025 | 1,198.00 | 1,225.00 | 1,195.00 | 1,211.00 | 1,211.00 | 1.09% | 60,616 |
| Aug 1, 2025 | 1,230.00 | 1,241.00 | 1,193.00 | 1,198.00 | 1,198.00 | -3.70% | 182,985 |
| Jul 31, 2025 | 1,233.00 | 1,259.00 | 1,222.00 | 1,244.00 | 1,244.00 | 0.89% | 83,856 |
| Jul 30, 2025 | 1,216.00 | 1,242.00 | 1,216.00 | 1,233.00 | 1,233.00 | 0.24% | 85,102 |
| Jul 29, 2025 | 1,232.00 | 1,267.00 | 1,201.00 | 1,230.00 | 1,230.00 | -0.16% | 104,222 |
| Jul 28, 2025 | 1,277.00 | 1,277.00 | 1,230.00 | 1,232.00 | 1,232.00 | -2.53% | 120,013 |
| Jul 25, 2025 | 1,253.00 | 1,272.00 | 1,252.00 | 1,264.00 | 1,264.00 | 0.96% | 78,412 |
| Jul 24, 2025 | 1,281.00 | 1,316.00 | 1,251.00 | 1,252.00 | 1,252.00 | -2.42% | 232,403 |
| Jul 23, 2025 | 1,330.00 | 1,330.00 | 1,283.00 | 1,283.00 | 1,283.00 | -3.53% | 205,015 |
| Jul 22, 2025 | 1,381.00 | 1,381.00 | 1,320.00 | 1,330.00 | 1,330.00 | -3.69% | 283,605 |
| Jul 21, 2025 | 1,320.00 | 1,410.00 | 1,302.00 | 1,381.00 | 1,381.00 | 4.62% | 636,279 |
| Jul 18, 2025 | 1,335.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.05% | 60,146 |
| Jul 17, 2025 | 1,348.00 | 1,350.00 | 1,309.00 | 1,334.00 | 1,334.00 | -0.89% | 108,371 |
| Jul 16, 2025 | 1,313.00 | 1,348.00 | 1,301.00 | 1,346.00 | 1,346.00 | 2.59% | 120,788 |
| Jul 15, 2025 | 1,317.00 | 1,317.00 | 1,290.00 | 1,312.00 | 1,312.00 | -0.38% | 168,002 |
| Jul 14, 2025 | 1,379.00 | 1,379.00 | 1,316.00 | 1,317.00 | 1,317.00 | -2.15% | 139,970 |
| Jul 11, 2025 | 1,319.00 | 1,370.00 | 1,310.00 | 1,346.00 | 1,346.00 | 3.06% | 304,248 |