Moadata Co., Ltd 288980
KRX · Südkorea · Technologiedienstleistungen
KRW 214,00-8,00 (-3,60 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 214,00 | -3,60 % | KRW 219,00 | KRW 225,00 | KRW 207,00 | 932,65K |
| 2026-10-01 | KRW 222,00 | +10,45 % | KRW 208,00 | KRW 246,00 | KRW 200,00 | 4,11M |
| 2026-09-30 | KRW 201,00 | -1,95 % | KRW 205,00 | KRW 220,00 | KRW 196,00 | 1,18M |
| 2026-09-29 | KRW 205,00 | -5,96 % | KRW 213,00 | KRW 213,00 | KRW 192,00 | 1,27M |
| 2026-09-28 | KRW 218,00 | -11,38 % | KRW 252,00 | KRW 252,00 | KRW 218,00 | 1,69M |
| 2026-09-23 | KRW 246,00 | -2,38 % | KRW 253,00 | KRW 262,00 | KRW 240,00 | 1,07M |
| 2026-09-22 | KRW 252,00 | -4,18 % | KRW 263,00 | KRW 267,00 | KRW 251,00 | 796,14K |
| 2026-09-21 | KRW 263,00 | -2,59 % | KRW 273,00 | KRW 286,00 | KRW 260,00 | 1,35M |
| 2026-09-18 | KRW 270,00 | 0,00 % | KRW 271,00 | KRW 286,00 | KRW 263,00 | 2,59M |
| 2026-09-17 | KRW 270,00 | -4,93 % | KRW 295,00 | KRW 295,00 | KRW 263,00 | 1,22M |
| 2026-09-16 | KRW 284,00 | +12,70 % | KRW 256,00 | KRW 320,00 | KRW 253,00 | 8,86M |
| 2026-09-15 | KRW 252,00 | -7,69 % | KRW 292,00 | KRW 292,00 | KRW 250,00 | 1,23M |
| 2026-09-14 | KRW 273,00 | -3,87 % | KRW 277,00 | KRW 312,00 | KRW 265,00 | 2,31M |
| 2026-09-11 | KRW 284,00 | -3,40 % | KRW 300,00 | KRW 310,00 | KRW 280,00 | 1,04M |
| 2026-09-10 | KRW 294,00 | -5,77 % | KRW 307,00 | KRW 310,00 | KRW 288,00 | 2,02M |
| 2026-09-09 | KRW 312,00 | -6,31 % | KRW 333,00 | KRW 333,00 | KRW 303,00 | 3,06M |
| 2026-09-08 | KRW 333,00 | -1,48 % | KRW 359,00 | KRW 359,00 | KRW 322,00 | 3,61M |
| 2026-09-07 | KRW 338,00 | +9,74 % | KRW 319,00 | KRW 365,00 | KRW 312,00 | 12,30M |
| 2026-09-04 | KRW 308,00 | -4,35 % | KRW 319,00 | KRW 331,00 | KRW 300,00 | 4,95M |
| 2026-09-03 | KRW 322,00 | +7,33 % | KRW 282,00 | KRW 365,00 | KRW 270,00 | 15,88M |
| 2026-09-02 | KRW 300,00 | -9,64 % | KRW 337,00 | KRW 353,00 | KRW 283,00 | 5,29M |
| 2026-09-01 | KRW 332,00 | +0,61 % | KRW 338,00 | KRW 374,00 | KRW 325,00 | 11,12M |
| 2026-08-31 | KRW 330,00 | +5,77 % | KRW 338,00 | KRW 389,00 | KRW 320,00 | 32,46M |
| 2026-08-28 | KRW 312,00 | +30,00 % | KRW 274,00 | KRW 312,00 | KRW 265,00 | 24,91M |
| 2026-08-27 | KRW 240,00 | -11,44 % | KRW 298,00 | KRW 319,00 | KRW 237,00 | 23,74M |
| 2026-08-26 | KRW 271,00 | +29,67 % | KRW 213,00 | KRW 271,00 | KRW 213,00 | 14,45M |
| 2026-08-25 | KRW 209,00 | -24,55 % | KRW 277,00 | KRW 298,00 | KRW 203,00 | 17,00M |
| 2026-08-24 | KRW 277,00 | -29,87 % | KRW 311,00 | KRW 338,00 | KRW 277,00 | 32,75M |
| 2026-08-21 | KRW 395,00 | -29,84 % | KRW 395,00 | KRW 395,00 | KRW 395,00 | 429,58K |
| 2026-08-20 | KRW 563,00 | -29,98 % | KRW 775,00 | KRW 781,00 | KRW 563,00 | 2,43M |
| 2026-08-19 | KRW 804,00 | -1,83 % | KRW 799,00 | KRW 912,00 | KRW 755,00 | 637,86K |
| 2026-08-18 | KRW 819,00 | -0,49 % | KRW 823,00 | KRW 859,00 | KRW 755,00 | 261,33K |
| 2026-08-14 | KRW 823,00 | +14,94 % | KRW 763,00 | KRW 875,00 | KRW 686,00 | 1,18M |
| 2026-08-13 | KRW 716,00 | -4,28 % | KRW 720,00 | KRW 739,00 | KRW 702,00 | 215,76K |
| 2026-08-12 | KRW 748,00 | -0,53 % | KRW 748,00 | KRW 751,00 | KRW 690,00 | 370,15K |
| 2026-08-11 | KRW 752,00 | +13,08 % | KRW 683,00 | KRW 759,00 | KRW 661,00 | 471,56K |
| 2026-08-10 | KRW 665,00 | -2,92 % | KRW 685,00 | KRW 730,00 | KRW 660,00 | 237,76K |
| 2026-08-07 | KRW 685,00 | -1,58 % | KRW 690,00 | KRW 702,00 | KRW 677,00 | 40,17K |
| 2026-08-06 | KRW 696,00 | -4,40 % | KRW 730,00 | KRW 730,00 | KRW 689,00 | 131,93K |
| 2026-08-05 | KRW 728,00 | +4,60 % | KRW 708,00 | KRW 755,00 | KRW 690,00 | 173,48K |
| 2026-08-04 | KRW 696,00 | +3,11 % | KRW 697,00 | KRW 706,00 | KRW 669,00 | 216,06K |
| 2026-08-03 | KRW 675,00 | +0,60 % | KRW 671,00 | KRW 708,00 | KRW 669,00 | 263,10K |
| 2026-07-31 | KRW 671,00 | +0,15 % | KRW 664,00 | KRW 694,00 | KRW 662,00 | 135,00K |
| 2026-07-30 | KRW 670,00 | -1,47 % | KRW 685,00 | KRW 735,00 | KRW 659,00 | 124,21K |
| 2026-07-29 | KRW 680,00 | -7,98 % | KRW 699,00 | KRW 762,00 | KRW 650,00 | 209,38K |
| 2026-07-28 | KRW 739,00 | -0,81 % | KRW 742,00 | KRW 780,00 | KRW 717,00 | 124,00K |
| 2026-07-27 | KRW 745,00 | -2,87 % | KRW 767,00 | KRW 771,00 | KRW 743,00 | 89,03K |
| 2026-07-24 | KRW 767,00 | -1,16 % | KRW 794,00 | KRW 794,00 | KRW 745,00 | 295,58K |
| 2026-07-23 | KRW 776,00 | -0,51 % | KRW 780,00 | KRW 798,00 | KRW 765,00 | 83,70K |
| 2026-07-22 | KRW 780,00 | -0,76 % | KRW 786,00 | KRW 800,00 | KRW 751,00 | 100,68K |
| 2026-07-21 | KRW 786,00 | -2,00 % | KRW 803,00 | KRW 805,00 | KRW 761,00 | 85,05K |
| 2026-07-20 | KRW 802,00 | -6,74 % | KRW 860,00 | KRW 863,00 | KRW 771,00 | 294,31K |
| 2026-07-16 | KRW 860,00 | -0,46 % | KRW 900,00 | KRW 900,00 | KRW 821,00 | 153,09K |
| 2026-07-15 | KRW 864,00 | +1,17 % | KRW 920,00 | KRW 920,00 | KRW 810,00 | 372,34K |
| 2026-07-14 | KRW 854,00 | -5,43 % | KRW 903,00 | KRW 939,00 | KRW 846,00 | 234,00K |
| 2026-07-13 | KRW 903,00 | -6,62 % | KRW 967,00 | KRW 1.000,00 | KRW 881,00 | 215,73K |
| 2026-07-10 | KRW 967,00 | +1,68 % | KRW 997,00 | KRW 1.025,00 | KRW 959,00 | 282,34K |
| 2026-07-09 | KRW 951,00 | -1,14 % | KRW 975,00 | KRW 993,00 | KRW 873,00 | 357,69K |
| 2026-07-08 | KRW 962,00 | -4,94 % | KRW 1.099,00 | KRW 1.289,00 | KRW 959,00 | 1,85M |
| 2026-07-07 | KRW 1.012,00 | +6,08 % | KRW 954,00 | KRW 1.053,00 | KRW 900,00 | 604,45K |
| 2026-07-06 | KRW 954,00 | -0,31 % | KRW 932,00 | KRW 1.015,00 | KRW 931,00 | 170,36K |
| 2026-07-03 | KRW 957,00 | -5,25 % | KRW 1.040,00 | KRW 1.100,00 | KRW 901,00 | 650,66K |
| 2026-07-02 | KRW 1.010,00 | +14,25 % | KRW 950,00 | KRW 1.050,00 | KRW 900,00 | 1,16M |
| 2026-07-01 | KRW 884,00 | +5,24 % | KRW 885,00 | KRW 900,00 | KRW 800,00 | 218,50K |
| 2026-06-30 | KRW 840,00 | +6,73 % | KRW 785,00 | KRW 890,00 | KRW 779,00 | 442,46K |
| 2026-06-29 | KRW 787,00 | +7,07 % | KRW 750,00 | KRW 795,00 | KRW 704,00 | 240,06K |
| 2026-06-26 | KRW 735,00 | 0,00 % | KRW 735,00 | KRW 743,00 | KRW 687,00 | 254,69K |
| 2026-06-25 | KRW 735,00 | +2,80 % | KRW 738,00 | KRW 779,00 | KRW 702,00 | 194,60K |
| 2026-06-24 | KRW 715,00 | -3,25 % | KRW 745,00 | KRW 766,00 | KRW 693,00 | 372,89K |
| 2026-06-23 | KRW 739,00 | -18,61 % | KRW 908,00 | KRW 916,00 | KRW 701,00 | 830,31K |
| 2026-06-22 | KRW 908,00 | -9,92 % | KRW 1.001,00 | KRW 1.025,00 | KRW 906,00 | 290,80K |
| 2026-06-19 | KRW 1.008,00 | +2,44 % | KRW 987,00 | KRW 1.080,00 | KRW 985,00 | 577,33K |
| 2026-06-18 | KRW 984,00 | +0,20 % | KRW 987,00 | KRW 1.047,00 | KRW 962,00 | 196,96K |
| 2026-06-17 | KRW 982,00 | +5,14 % | KRW 932,00 | KRW 1.028,00 | KRW 910,00 | 306,13K |
| 2026-06-16 | KRW 934,00 | +2,75 % | KRW 910,00 | KRW 945,00 | KRW 903,00 | 252,36K |
| 2026-06-15 | KRW 909,00 | +2,25 % | KRW 930,00 | KRW 941,00 | KRW 889,00 | 242,82K |
| 2026-06-12 | KRW 889,00 | -0,89 % | KRW 921,00 | KRW 921,00 | KRW 871,00 | 281,38K |
| 2026-06-11 | KRW 897,00 | -3,55 % | KRW 928,00 | KRW 945,00 | KRW 858,00 | 259,94K |
| 2026-06-10 | KRW 930,00 | -7,00 % | KRW 999,00 | KRW 999,00 | KRW 900,00 | 9 |
| 2026-06-09 | KRW 1.000,00 | +1,11 % | KRW 989,00 | KRW 1.046,00 | KRW 978,00 | 261,33K |
| 2026-06-08 | KRW 989,00 | -4,54 % | KRW 1.000,00 | KRW 1.091,00 | KRW 933,00 | 565,05K |
| 2026-06-05 | KRW 1.036,00 | -3,81 % | KRW 1.077,00 | KRW 1.118,00 | KRW 1.019,00 | 682,70K |
| 2026-06-04 | KRW 1.077,00 | +6,53 % | KRW 1.019,00 | KRW 1.150,00 | KRW 1.019,00 | 1,76M |
| 2026-06-02 | KRW 1.011,00 | -4,53 % | KRW 1.059,00 | KRW 1.059,00 | KRW 953,00 | 721,79K |
| 2026-06-01 | KRW 1.059,00 | -12,70 % | KRW 1.209,00 | KRW 1.209,00 | KRW 1.030,00 | 1,55M |
| 2026-05-29 | KRW 1.213,00 | +5,57 % | KRW 1.200,00 | KRW 1.288,00 | KRW 1.053,00 | 2,68M |
| 2026-05-28 | KRW 1.149,00 | +11,55 % | KRW 1.030,00 | KRW 1.152,00 | KRW 990,00 | 1,61M |
| 2026-05-27 | KRW 1.030,00 | -0,19 % | KRW 1.033,00 | KRW 1.054,00 | KRW 960,00 | 959,37K |
| 2026-05-26 | KRW 1.032,00 | -1,53 % | KRW 1.056,00 | KRW 1.161,00 | KRW 1.023,00 | 2,83M |
| 2026-05-22 | KRW 1.048,00 | -11,86 % | KRW 1.308,00 | KRW 1.504,00 | KRW 1.020,00 | 9,27M |