Moda-InnoChips Co., Ltd. 080420
KRX · South Korea · Retail Trade
KRW 1,552.00+2.00 (+0.13%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,552.00 | +0.13% | KRW 1,550.00 | KRW 1,562.00 | KRW 1,530.00 | 2.33K |
| 2026-09-30 | KRW 1,550.00 | -2.21% | KRW 1,565.00 | KRW 1,581.00 | KRW 1,543.00 | 1.67K |
| 2026-09-29 | KRW 1,585.00 | -3.41% | KRW 1,665.00 | KRW 1,665.00 | KRW 1,555.00 | 4.83K |
| 2026-09-28 | KRW 1,641.00 | +2.05% | KRW 1,595.00 | KRW 1,649.00 | KRW 1,578.00 | 9.88K |
| 2026-09-23 | KRW 1,608.00 | +1.07% | KRW 1,613.00 | KRW 1,613.00 | KRW 1,590.00 | 1.57K |
| 2026-09-22 | KRW 1,591.00 | -0.25% | KRW 1,595.00 | KRW 1,595.00 | KRW 1,561.00 | 714 |
| 2026-09-21 | KRW 1,595.00 | -3.27% | KRW 1,644.00 | KRW 1,649.00 | KRW 1,551.00 | 4.17K |
| 2026-09-18 | KRW 1,649.00 | -0.06% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,634.00 | 107 |
| 2026-09-17 | KRW 1,650.00 | -0.12% | KRW 1,652.00 | KRW 1,652.00 | KRW 1,649.00 | 43 |
| 2026-09-16 | KRW 1,652.00 | -0.12% | KRW 1,654.00 | KRW 1,654.00 | KRW 1,610.00 | 393 |
| 2026-09-15 | KRW 1,654.00 | -0.06% | KRW 1,674.00 | KRW 1,674.00 | KRW 1,600.00 | 2.08K |
| 2026-09-14 | KRW 1,655.00 | +0.30% | KRW 1,808.00 | KRW 1,808.00 | KRW 1,629.00 | 6.90K |
| 2026-09-11 | KRW 1,650.00 | +0.55% | KRW 1,640.00 | KRW 1,650.00 | KRW 1,637.00 | 150 |
| 2026-09-10 | KRW 1,641.00 | -1.56% | KRW 1,669.00 | KRW 1,669.00 | KRW 1,640.00 | 2.36K |
| 2026-09-09 | KRW 1,667.00 | -1.07% | KRW 1,675.00 | KRW 1,675.00 | KRW 1,665.00 | 1.11K |
| 2026-09-08 | KRW 1,685.00 | -0.12% | KRW 1,687.00 | KRW 1,687.00 | KRW 1,654.00 | 244 |
| 2026-09-07 | KRW 1,687.00 | +0.36% | KRW 1,679.00 | KRW 1,689.00 | KRW 1,665.00 | 3.04K |
| 2026-09-04 | KRW 1,681.00 | 0.00% | KRW 1,680.00 | KRW 1,681.00 | KRW 1,610.00 | 2.25K |
| 2026-09-03 | KRW 1,681.00 | +2.19% | KRW 1,640.00 | KRW 1,695.00 | KRW 1,625.00 | 452 |
| 2026-09-02 | KRW 1,645.00 | -0.24% | KRW 1,655.00 | KRW 1,655.00 | KRW 1,626.00 | 57 |
| 2026-09-01 | KRW 1,649.00 | -0.72% | KRW 1,638.00 | KRW 1,650.00 | KRW 1,638.00 | 185 |
| 2026-08-31 | KRW 1,661.00 | +1.40% | KRW 1,680.00 | KRW 1,680.00 | KRW 1,638.00 | 102 |
| 2026-08-28 | KRW 1,638.00 | -0.67% | KRW 1,649.00 | KRW 1,649.00 | KRW 1,614.00 | 2.24K |
| 2026-08-27 | KRW 1,649.00 | +1.23% | KRW 1,628.00 | KRW 1,650.00 | KRW 1,589.00 | 194 |
| 2026-08-26 | KRW 1,629.00 | -1.21% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,605.00 | 1.60K |
| 2026-08-25 | KRW 1,649.00 | -0.06% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,625.00 | 115 |
| 2026-08-24 | KRW 1,650.00 | +0.24% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,600.00 | 966 |
| 2026-08-21 | KRW 1,646.00 | +0.37% | KRW 1,660.00 | KRW 1,665.00 | KRW 1,531.00 | 3.38K |
| 2026-08-20 | KRW 1,640.00 | -1.74% | KRW 1,669.00 | KRW 1,710.00 | KRW 1,628.00 | 3.89K |
| 2026-08-19 | KRW 1,669.00 | +3.47% | KRW 1,613.00 | KRW 1,675.00 | KRW 1,531.00 | 4.96K |
| 2026-08-18 | KRW 1,613.00 | -1.10% | KRW 1,612.00 | KRW 1,652.00 | KRW 1,611.00 | 182 |
| 2026-08-14 | KRW 1,631.00 | -2.92% | KRW 1,680.00 | KRW 1,680.00 | KRW 1,624.00 | 1.01K |
| 2026-08-13 | KRW 1,680.00 | -0.18% | KRW 1,704.00 | KRW 1,705.00 | KRW 1,613.00 | 10.04K |
| 2026-08-12 | KRW 1,683.00 | +2.06% | KRW 1,635.00 | KRW 1,730.00 | KRW 1,615.00 | 6.30K |
| 2026-08-11 | KRW 1,649.00 | -0.06% | KRW 1,648.00 | KRW 1,650.00 | KRW 1,647.00 | 1.58K |
| 2026-08-10 | KRW 1,650.00 | -3.73% | KRW 1,700.00 | KRW 1,700.00 | KRW 1,641.00 | 4.37K |
| 2026-08-07 | KRW 1,714.00 | -3.33% | KRW 1,757.00 | KRW 1,757.00 | KRW 1,712.00 | 4.99K |
| 2026-08-06 | KRW 1,773.00 | -1.23% | KRW 1,800.00 | KRW 1,860.00 | KRW 1,725.00 | 30.14K |
| 2026-08-05 | KRW 1,795.00 | +12.12% | KRW 1,620.00 | KRW 1,795.00 | KRW 1,620.00 | 34.24K |
| 2026-08-04 | KRW 1,601.00 | +8.54% | KRW 1,475.00 | KRW 1,700.00 | KRW 1,475.00 | 46.44K |
| 2026-08-03 | KRW 1,475.00 | +4.46% | KRW 1,390.00 | KRW 1,525.00 | KRW 1,390.00 | 21.45K |
| 2026-07-31 | KRW 1,412.00 | +4.67% | KRW 1,360.00 | KRW 1,414.00 | KRW 1,340.00 | 6.86K |
| 2026-07-30 | KRW 1,349.00 | +1.05% | KRW 1,388.00 | KRW 1,388.00 | KRW 1,322.00 | 4.37K |
| 2026-07-29 | KRW 1,335.00 | -2.41% | KRW 1,369.00 | KRW 1,369.00 | KRW 1,269.00 | 6.37K |
| 2026-07-28 | KRW 1,368.00 | +0.81% | KRW 1,494.00 | KRW 1,529.00 | KRW 1,327.00 | 5.29K |
| 2026-07-27 | KRW 1,357.00 | -0.44% | KRW 1,363.00 | KRW 1,394.00 | KRW 1,352.00 | 4.46K |
| 2026-07-24 | KRW 1,363.00 | -1.30% | KRW 1,391.00 | KRW 1,391.00 | KRW 1,340.00 | 3.88K |
| 2026-07-23 | KRW 1,381.00 | +2.30% | KRW 1,332.00 | KRW 1,450.00 | KRW 1,332.00 | 9.31K |
| 2026-07-22 | KRW 1,350.00 | -1.39% | KRW 1,369.00 | KRW 1,439.00 | KRW 1,347.00 | 8.82K |
| 2026-07-21 | KRW 1,369.00 | +1.56% | KRW 1,340.00 | KRW 1,377.00 | KRW 1,340.00 | 7.08K |
| 2026-07-20 | KRW 1,348.00 | +0.07% | KRW 1,346.00 | KRW 1,372.00 | KRW 1,345.00 | 3.47K |
| 2026-07-16 | KRW 1,347.00 | -3.09% | KRW 1,389.00 | KRW 1,390.00 | KRW 1,347.00 | 1.23K |
| 2026-07-15 | KRW 1,390.00 | +1.98% | KRW 1,363.00 | KRW 1,393.00 | KRW 1,363.00 | 1.99K |
| 2026-07-14 | KRW 1,363.00 | -3.74% | KRW 1,415.00 | KRW 1,416.00 | KRW 1,341.00 | 27.38K |
| 2026-07-13 | KRW 1,416.00 | -0.70% | KRW 1,414.00 | KRW 1,466.00 | KRW 1,385.00 | 3.93K |
| 2026-07-10 | KRW 1,426.00 | +3.33% | KRW 1,380.00 | KRW 1,488.00 | KRW 1,380.00 | 2.64K |
| 2026-07-09 | KRW 1,380.00 | +0.95% | KRW 1,367.00 | KRW 1,383.00 | KRW 1,330.00 | 4.24K |
| 2026-07-08 | KRW 1,367.00 | -3.05% | KRW 1,478.00 | KRW 1,478.00 | KRW 1,367.00 | 6.27K |
| 2026-07-07 | KRW 1,410.00 | +2.03% | KRW 1,446.00 | KRW 1,446.00 | KRW 1,354.00 | 1.62K |
| 2026-07-06 | KRW 1,382.00 | -0.36% | KRW 1,472.00 | KRW 1,472.00 | KRW 1,341.00 | 13.11K |
| 2026-07-03 | KRW 1,387.00 | +0.07% | KRW 1,374.00 | KRW 1,398.00 | KRW 1,321.00 | 12.28K |
| 2026-07-02 | KRW 1,386.00 | +0.36% | KRW 1,393.00 | KRW 1,393.00 | KRW 1,301.00 | 20.70K |
| 2026-07-01 | KRW 1,381.00 | -3.70% | KRW 1,431.00 | KRW 1,431.00 | KRW 1,370.00 | 9.83K |
| 2026-06-30 | KRW 1,434.00 | +1.13% | KRW 1,486.00 | KRW 1,486.00 | KRW 1,364.00 | 4.80K |
| 2026-06-29 | KRW 1,418.00 | -2.21% | KRW 1,458.00 | KRW 1,466.00 | KRW 1,313.00 | 24.77K |
| 2026-06-26 | KRW 1,450.00 | -5.29% | KRW 1,531.00 | KRW 1,531.00 | KRW 1,427.00 | 1.44K |
| 2026-06-25 | KRW 1,531.00 | +11.92% | KRW 1,506.00 | KRW 1,544.00 | KRW 1,419.00 | 3.15K |
| 2026-06-24 | KRW 1,368.00 | -7.94% | KRW 1,477.00 | KRW 1,531.00 | KRW 1,351.00 | 28.63K |
| 2026-06-23 | KRW 1,486.00 | -1.39% | KRW 1,494.00 | KRW 1,517.00 | KRW 1,421.00 | 7.98K |
| 2026-06-22 | KRW 1,507.00 | -2.02% | KRW 1,535.00 | KRW 1,535.00 | KRW 1,451.00 | 514 |
| 2026-06-19 | KRW 1,538.00 | -3.33% | KRW 1,590.00 | KRW 1,592.00 | KRW 1,500.00 | 5.31K |
| 2026-06-18 | KRW 1,591.00 | -1.49% | KRW 1,615.00 | KRW 1,615.00 | KRW 1,514.00 | 23.56K |
| 2026-06-17 | KRW 1,615.00 | +4.60% | KRW 1,526.00 | KRW 1,665.00 | KRW 1,454.00 | 14.44K |
| 2026-06-16 | KRW 1,544.00 | -0.39% | KRW 1,606.00 | KRW 1,606.00 | KRW 1,515.00 | 8.14K |
| 2026-06-15 | KRW 1,550.00 | +2.31% | KRW 1,640.00 | KRW 1,640.00 | KRW 1,505.00 | 4.42K |
| 2026-06-12 | KRW 1,515.00 | -0.92% | KRW 1,516.00 | KRW 1,645.00 | KRW 1,500.00 | 5.51K |
| 2026-06-11 | KRW 1,529.00 | -0.84% | KRW 1,524.00 | KRW 1,529.00 | KRW 1,452.00 | 5.70K |
| 2026-06-10 | KRW 1,542.00 | -1.66% | KRW 1,568.00 | KRW 1,568.00 | KRW 1,491.00 | 1.19K |
| 2026-06-09 | KRW 1,568.00 | +8.81% | KRW 1,441.00 | KRW 1,575.00 | KRW 1,440.00 | 12.82K |
| 2026-06-08 | KRW 1,441.00 | -8.51% | KRW 1,575.00 | KRW 1,575.00 | KRW 1,441.00 | 42.87K |
| 2026-06-05 | KRW 1,575.00 | +4.30% | KRW 1,510.00 | KRW 1,623.00 | KRW 1,480.00 | 8.29K |
| 2026-06-04 | KRW 1,510.00 | -5.63% | KRW 1,599.00 | KRW 1,623.00 | KRW 1,448.00 | 36.16K |
| 2026-06-02 | KRW 1,600.00 | 0.00% | KRW 1,600.00 | KRW 1,679.00 | KRW 1,562.00 | 7.29K |
| 2026-06-01 | KRW 1,600.00 | -0.62% | KRW 1,573.00 | KRW 1,616.00 | KRW 1,572.00 | 15.88K |
| 2026-05-29 | KRW 1,610.00 | -5.01% | KRW 1,681.00 | KRW 1,710.00 | KRW 1,569.00 | 40.84K |
| 2026-05-28 | KRW 1,695.00 | -1.97% | KRW 1,729.00 | KRW 1,729.00 | KRW 1,646.00 | 11.53K |
| 2026-05-27 | KRW 1,729.00 | -0.35% | KRW 1,720.00 | KRW 1,771.00 | KRW 1,701.00 | 5.30K |
| 2026-05-26 | KRW 1,735.00 | +0.81% | KRW 1,771.00 | KRW 1,771.00 | KRW 1,710.00 | 2.34K |
| 2026-05-22 | KRW 1,721.00 | -0.12% | KRW 1,747.00 | KRW 1,747.00 | KRW 1,698.00 | 2.70K |
| 2026-05-21 | KRW 1,723.00 | +1.23% | KRW 1,702.00 | KRW 1,803.00 | KRW 1,686.00 | 8.58K |