Moadata Co., Ltd. (KOSDAQ:288980)
South Korea
· Delayed Price · Currency is KRW 1,416.00
-58.00 (-3.93%)
At close: Apr 29, 2026
Moadata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,469.00 | 1,568.00 | 1,380.00 | 1,416.00 | 1,416.00 | -3.93% | 1,040,878 |
| Apr 28, 2026 | 1,498.00 | 1,648.00 | 1,443.00 | 1,474.00 | 1,474.00 | 0.27% | 1,285,116 |
| Apr 27, 2026 | 1,450.00 | 1,470.00 | 1,421.00 | 1,470.00 | 1,470.00 | 1.38% | 339,598 |
| Apr 24, 2026 | 1,408.00 | 1,455.00 | 1,381.00 | 1,450.00 | 1,450.00 | 3.06% | 421,385 |
| Apr 23, 2026 | 1,500.00 | 1,500.00 | 1,386.00 | 1,407.00 | 1,407.00 | -1.54% | 385,301 |
| Apr 22, 2026 | 1,361.00 | 1,488.00 | 1,311.00 | 1,429.00 | 1,429.00 | 5.00% | 845,000 |
| Apr 21, 2026 | 1,415.00 | 1,415.00 | 1,335.00 | 1,361.00 | 1,361.00 | -2.23% | 449,589 |
| Apr 20, 2026 | 1,393.00 | 1,461.00 | 1,374.00 | 1,392.00 | 1,392.00 | -0.07% | 709,177 |
| Apr 17, 2026 | 1,388.00 | 1,425.00 | 1,340.00 | 1,393.00 | 1,393.00 | -0.57% | 534,671 |
| Apr 16, 2026 | 1,375.00 | 1,544.00 | 1,286.00 | 1,401.00 | 1,401.00 | -0.21% | 2,315,339 |
| Apr 15, 2026 | 1,449.00 | 1,450.00 | 1,364.00 | 1,404.00 | 1,404.00 | -3.11% | 685,563 |
| Apr 14, 2026 | 1,575.00 | 1,578.00 | 1,376.00 | 1,449.00 | 1,449.00 | -3.72% | 1,608,746 |
| Apr 13, 2026 | 1,360.00 | 1,580.00 | 1,280.00 | 1,505.00 | 1,505.00 | 10.66% | 5,796,705 |
| Apr 10, 2026 | 1,400.00 | 1,469.00 | 1,347.00 | 1,360.00 | 1,360.00 | -1.81% | 3,455,493 |
| Apr 9, 2026 | 1,408.00 | 1,496.00 | 1,273.00 | 1,385.00 | 1,385.00 | -1.63% | 5,274,078 |
| Apr 8, 2026 | 1,257.00 | 1,509.00 | 1,250.00 | 1,408.00 | 1,408.00 | 20.24% | 17,455,362 |
| Apr 7, 2026 | 932.00 | 1,171.00 | 915.00 | 1,171.00 | 1,171.00 | 29.97% | 12,049,830 |
| Apr 6, 2026 | 855.00 | 907.00 | 835.00 | 901.00 | 901.00 | 5.38% | 1,015,936 |
| Apr 3, 2026 | 817.00 | 855.00 | 817.00 | 855.00 | 855.00 | 4.91% | 414,217 |
| Apr 2, 2026 | 793.00 | 889.00 | 793.00 | 815.00 | 815.00 | 3.03% | 898,593 |
| Apr 1, 2026 | 796.00 | 840.00 | 763.00 | 791.00 | 791.00 | -1.13% | 373,629 |
| Mar 31, 2026 | 825.00 | 853.00 | 768.00 | 800.00 | 800.00 | -4.42% | 798,627 |
| Mar 30, 2026 | 724.00 | 865.00 | 703.00 | 837.00 | 837.00 | 14.97% | 2,232,421 |
| Mar 27, 2026 | 706.00 | 744.00 | 700.00 | 728.00 | 728.00 | 0.69% | 328,117 |
| Mar 26, 2026 | 675.00 | 774.00 | 673.00 | 723.00 | 723.00 | 7.27% | 1,504,272 |
| Mar 25, 2026 | 649.00 | 700.00 | 634.00 | 674.00 | 674.00 | 3.85% | 353,692 |
| Mar 24, 2026 | 676.00 | 687.00 | 619.00 | 649.00 | 649.00 | -1.96% | 497,723 |
| Mar 23, 2026 | 607.00 | 682.00 | 590.00 | 662.00 | 662.00 | 8.17% | 1,065,788 |
| Mar 20, 2026 | 592.00 | 640.00 | 589.00 | 612.00 | 612.00 | 3.55% | 270,425 |
| Mar 19, 2026 | 610.00 | 610.00 | 590.00 | 591.00 | 591.00 | -3.43% | 263,441 |
| Mar 18, 2026 | 640.00 | 640.00 | 600.00 | 612.00 | 612.00 | -2.24% | 201,823 |
| Mar 17, 2026 | 624.00 | 638.00 | 599.00 | 626.00 | 626.00 | 0.32% | 261,412 |
| Mar 16, 2026 | 650.00 | 651.00 | 624.00 | 624.00 | 624.00 | -2.19% | 136,801 |
| Mar 13, 2026 | 661.00 | 661.00 | 624.00 | 638.00 | 638.00 | -2.60% | 200,247 |
| Mar 12, 2026 | 630.00 | 663.00 | 630.00 | 655.00 | 655.00 | 3.97% | 126,375 |
| Mar 11, 2026 | 628.00 | 690.00 | 618.00 | 630.00 | 630.00 | 0.32% | 318,831 |
| Mar 10, 2026 | 641.00 | 641.00 | 593.00 | 628.00 | 628.00 | 2.28% | 127,284 |
| Mar 9, 2026 | 645.00 | 645.00 | 590.00 | 614.00 | 614.00 | -5.39% | 277,845 |
| Mar 6, 2026 | 649.00 | 669.00 | 615.00 | 649.00 | 649.00 | - | 261,955 |
| Mar 5, 2026 | 700.00 | 700.00 | 621.00 | 649.00 | 649.00 | 7.27% | 323,079 |
| Mar 4, 2026 | 620.00 | 657.00 | 580.00 | 605.00 | 605.00 | -9.70% | 449,847 |
| Mar 3, 2026 | 654.00 | 723.00 | 647.00 | 670.00 | 670.00 | -2.90% | 445,463 |
| Feb 27, 2026 | 678.00 | 698.00 | 645.00 | 690.00 | 690.00 | 1.77% | 461,739 |
| Feb 26, 2026 | 730.00 | 730.00 | 660.00 | 678.00 | 678.00 | -3.14% | 636,016 |
| Feb 25, 2026 | 764.00 | 845.00 | 680.00 | 700.00 | 700.00 | -4.50% | 4,361,958 |
| Feb 24, 2026 | 572.00 | 733.00 | 531.00 | 733.00 | 733.00 | 29.96% | 5,526,989 |
| Feb 23, 2026 | 603.00 | 617.00 | 520.00 | 564.00 | 564.00 | -6.16% | 1,807,745 |
| Feb 20, 2026 | 634.00 | 640.00 | 600.00 | 601.00 | 601.00 | -5.21% | 1,050,410 |
| Feb 19, 2026 | 750.00 | 750.00 | 622.00 | 634.00 | 634.00 | -15.47% | 1,577,430 |
| Feb 13, 2026 | 806.00 | 806.00 | 735.00 | 750.00 | 750.00 | -7.29% | 797,778 |
| Feb 12, 2026 | 830.00 | 831.00 | 805.00 | 809.00 | 809.00 | -2.53% | 163,454 |
| Feb 11, 2026 | 830.00 | 849.00 | 817.00 | 830.00 | 830.00 | -0.84% | 438,099 |
| Feb 10, 2026 | 798.00 | 839.00 | 790.00 | 837.00 | 837.00 | 4.89% | 548,127 |
| Feb 9, 2026 | 802.00 | 807.00 | 794.00 | 798.00 | 798.00 | -0.87% | 172,382 |
| Feb 6, 2026 | 811.00 | 811.00 | 790.00 | 805.00 | 805.00 | -0.74% | 247,745 |
| Feb 5, 2026 | 819.00 | 820.00 | 801.00 | 811.00 | 811.00 | 0.12% | 154,044 |
| Feb 4, 2026 | 826.00 | 831.00 | 809.00 | 810.00 | 810.00 | -1.94% | 277,734 |
| Feb 3, 2026 | 832.00 | 836.00 | 812.00 | 826.00 | 826.00 | 0.24% | 139,496 |
| Feb 2, 2026 | 849.00 | 857.00 | 812.00 | 824.00 | 824.00 | -2.94% | 214,498 |
| Jan 30, 2026 | 873.00 | 882.00 | 849.00 | 849.00 | 849.00 | -2.75% | 150,820 |
| Jan 29, 2026 | 871.00 | 873.00 | 846.00 | 873.00 | 873.00 | 0.23% | 161,355 |
| Jan 28, 2026 | 881.00 | 896.00 | 870.00 | 871.00 | 871.00 | -1.14% | 176,026 |
| Jan 27, 2026 | 870.00 | 888.00 | 850.00 | 881.00 | 881.00 | 1.26% | 127,270 |
| Jan 26, 2026 | 857.00 | 879.00 | 840.00 | 870.00 | 870.00 | 1.52% | 144,829 |
| Jan 23, 2026 | 861.00 | 865.00 | 840.00 | 857.00 | 857.00 | 0.71% | 94,689 |
| Jan 22, 2026 | 850.00 | 859.00 | 849.00 | 851.00 | 851.00 | 0.12% | 116,485 |
| Jan 21, 2026 | 858.00 | 858.00 | 842.00 | 850.00 | 850.00 | -0.93% | 108,977 |
| Jan 20, 2026 | 869.00 | 878.00 | 841.00 | 858.00 | 858.00 | -1.27% | 171,184 |
| Jan 19, 2026 | 900.00 | 900.00 | 840.00 | 869.00 | 869.00 | -3.12% | 272,636 |
| Jan 16, 2026 | 895.00 | 904.00 | 894.00 | 897.00 | 897.00 | -0.88% | 61,526 |
| Jan 15, 2026 | 922.00 | 922.00 | 896.00 | 905.00 | 905.00 | -0.33% | 79,938 |
| Jan 14, 2026 | 944.00 | 944.00 | 900.00 | 908.00 | 908.00 | -1.30% | 69,216 |
| Jan 13, 2026 | 950.00 | 950.00 | 907.00 | 920.00 | 920.00 | 0.44% | 62,758 |
| Jan 12, 2026 | 911.00 | 944.00 | 899.00 | 916.00 | 916.00 | 0.66% | 95,660 |
| Jan 9, 2026 | 896.00 | 919.00 | 896.00 | 910.00 | 910.00 | 1.22% | 36,933 |
| Jan 8, 2026 | 909.00 | 914.00 | 888.00 | 899.00 | 899.00 | -1.96% | 137,316 |
| Jan 7, 2026 | 950.00 | 950.00 | 910.00 | 917.00 | 917.00 | -0.54% | 96,561 |
| Jan 6, 2026 | 955.00 | 965.00 | 908.00 | 922.00 | 922.00 | -3.46% | 241,032 |
| Jan 5, 2026 | 1,030.00 | 1,030.00 | 950.00 | 955.00 | 955.00 | -4.40% | 183,580 |
| Jan 2, 2026 | 997.00 | 1,006.00 | 994.00 | 999.00 | 999.00 | -0.70% | 52,295 |
| Dec 30, 2025 | 1,001.00 | 1,016.00 | 993.00 | 1,006.00 | 1,006.00 | -0.40% | 92,506 |
| Dec 29, 2025 | 1,091.00 | 1,095.00 | 1,003.00 | 1,010.00 | 1,010.00 | -6.05% | 299,748 |
| Dec 26, 2025 | 1,003.00 | 1,095.00 | 1,000.00 | 1,075.00 | 1,075.00 | 7.50% | 628,468 |
| Dec 24, 2025 | 1,000.00 | 1,033.00 | 977.00 | 1,000.00 | 1,000.00 | - | 410,405 |
| Dec 23, 2025 | 961.00 | 1,005.00 | 955.00 | 1,000.00 | 1,000.00 | 4.06% | 389,823 |
| Dec 22, 2025 | 959.00 | 965.00 | 945.00 | 961.00 | 961.00 | 0.21% | 103,816 |
| Dec 19, 2025 | 937.00 | 965.00 | 933.00 | 959.00 | 959.00 | 2.35% | 301,393 |
| Dec 18, 2025 | 883.00 | 971.00 | 883.00 | 937.00 | 937.00 | 5.28% | 560,478 |
| Dec 17, 2025 | 894.00 | 905.00 | 890.00 | 890.00 | 890.00 | -0.34% | 28,887 |
| Dec 16, 2025 | 910.00 | 910.00 | 888.00 | 893.00 | 893.00 | -1.33% | 62,007 |
| Dec 15, 2025 | 894.00 | 905.00 | 890.00 | 905.00 | 905.00 | 0.22% | 87,308 |
| Dec 12, 2025 | 907.00 | 907.00 | 894.00 | 903.00 | 903.00 | -0.11% | 66,228 |
| Dec 11, 2025 | 908.00 | 911.00 | 903.00 | 904.00 | 904.00 | -0.44% | 72,736 |
| Dec 10, 2025 | 904.00 | 909.00 | 889.00 | 908.00 | 908.00 | 0.44% | 114,254 |
| Dec 9, 2025 | 908.00 | 909.00 | 900.00 | 904.00 | 904.00 | -0.55% | 99,982 |
| Dec 8, 2025 | 914.00 | 914.00 | 900.00 | 909.00 | 909.00 | -0.55% | 174,644 |
| 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 |