MOA Life Plus Co. Ltd. 142760
KRX · South Korea · Health Technology
KRW 479.00-3.00 (-0.62%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 479.00 | -0.62% | KRW 481.00 | KRW 494.00 | KRW 472.00 | 53.84K |
| 2026-10-01 | KRW 482.00 | -0.62% | KRW 487.00 | KRW 495.00 | KRW 473.00 | 71.15K |
| 2026-09-30 | KRW 485.00 | -1.02% | KRW 499.00 | KRW 499.00 | KRW 463.00 | 110.99K |
| 2026-09-29 | KRW 490.00 | +4.03% | KRW 514.00 | KRW 565.00 | KRW 464.00 | 465.41K |
| 2026-09-28 | KRW 471.00 | +0.86% | KRW 468.00 | KRW 512.00 | KRW 468.00 | 157.87K |
| 2026-09-23 | KRW 467.00 | -0.64% | KRW 471.00 | KRW 509.00 | KRW 464.00 | 100.07K |
| 2026-09-22 | KRW 470.00 | 0.00% | KRW 470.00 | KRW 500.00 | KRW 464.00 | 114.73K |
| 2026-09-21 | KRW 470.00 | -1.67% | KRW 478.00 | KRW 479.00 | KRW 464.00 | 142.17K |
| 2026-09-18 | KRW 478.00 | -2.45% | KRW 482.00 | KRW 496.00 | KRW 464.00 | 173.99K |
| 2026-09-17 | KRW 490.00 | -1.21% | KRW 496.00 | KRW 498.00 | KRW 470.00 | 146.41K |
| 2026-09-16 | KRW 496.00 | -1.39% | KRW 502.00 | KRW 551.00 | KRW 476.00 | 389.68K |
| 2026-09-15 | KRW 503.00 | -8.55% | KRW 550.00 | KRW 550.00 | KRW 503.00 | 270.05K |
| 2026-09-14 | KRW 550.00 | +11.56% | KRW 496.00 | KRW 618.00 | KRW 493.00 | 1.89M |
| 2026-09-11 | KRW 493.00 | +1.02% | KRW 480.00 | KRW 502.00 | KRW 470.00 | 256.87K |
| 2026-09-10 | KRW 488.00 | -3.37% | KRW 505.00 | KRW 522.00 | KRW 479.00 | 403.71K |
| 2026-09-09 | KRW 505.00 | -10.46% | KRW 589.00 | KRW 589.00 | KRW 500.00 | 833.18K |
| 2026-09-08 | KRW 564.00 | -4.41% | KRW 591.00 | KRW 600.00 | KRW 556.00 | 740.14K |
| 2026-09-07 | KRW 590.00 | +13.46% | KRW 544.00 | KRW 676.00 | KRW 536.00 | 4.98M |
| 2026-09-04 | KRW 520.00 | -5.28% | KRW 548.00 | KRW 548.00 | KRW 502.00 | 991.64K |
| 2026-09-03 | KRW 549.00 | -19.15% | KRW 694.00 | KRW 727.00 | KRW 541.00 | 2.63M |
| 2026-09-02 | KRW 679.00 | -30.00% | KRW 998.00 | KRW 999.00 | KRW 679.00 | 1.96M |
| 2026-09-01 | KRW 970.00 | +6.95% | KRW 1,170.00 | KRW 1,179.00 | KRW 970.00 | 6.39M |
| 2026-08-31 | KRW 907.00 | +29.94% | KRW 720.00 | KRW 907.00 | KRW 707.00 | 610.80K |
| 2026-08-28 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-27 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-26 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-25 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-24 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-21 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-20 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-19 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-18 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-14 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-13 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-12 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-11 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-10 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-07 | KRW 698.00 | 0.00% | KRW 698.00 | KRW 698.00 | KRW 698.00 | 0 |
| 2026-08-06 | KRW 698.00 | -16.51% | KRW 840.00 | KRW 840.00 | KRW 698.00 | 272.66K |
| 2026-08-05 | KRW 836.00 | -2.79% | KRW 866.00 | KRW 876.00 | KRW 818.00 | 144.21K |
| 2026-08-04 | KRW 860.00 | -6.93% | KRW 960.00 | KRW 960.00 | KRW 832.00 | 212.60K |
| 2026-08-03 | KRW 924.00 | +19.38% | KRW 776.00 | KRW 974.00 | KRW 748.00 | 818.34K |
| 2026-07-31 | KRW 774.00 | +6.61% | KRW 740.00 | KRW 780.00 | KRW 710.00 | 45.82K |
| 2026-07-30 | KRW 726.00 | -2.16% | KRW 742.00 | KRW 762.00 | KRW 704.00 | 76.41K |
| 2026-07-29 | KRW 742.00 | -4.87% | KRW 780.00 | KRW 848.00 | KRW 698.00 | 106.53K |
| 2026-07-28 | KRW 780.00 | +6.56% | KRW 750.00 | KRW 934.00 | KRW 748.00 | 918.44K |
| 2026-07-27 | KRW 732.00 | -7.81% | KRW 794.00 | KRW 794.00 | KRW 730.00 | 65.69K |
| 2026-07-24 | KRW 794.00 | +4.75% | KRW 820.00 | KRW 870.00 | KRW 770.00 | 186.19K |
| 2026-07-23 | KRW 758.00 | +0.26% | KRW 748.00 | KRW 784.00 | KRW 740.00 | 35.76K |
| 2026-07-22 | KRW 756.00 | +0.80% | KRW 774.00 | KRW 790.00 | KRW 712.00 | 60.11K |
| 2026-07-21 | KRW 750.00 | -2.60% | KRW 770.00 | KRW 794.00 | KRW 750.00 | 55.87K |
| 2026-07-20 | KRW 770.00 | -4.94% | KRW 810.00 | KRW 810.00 | KRW 730.00 | 74.41K |
| 2026-07-16 | KRW 810.00 | 0.00% | KRW 810.00 | KRW 888.00 | KRW 788.00 | 78.03K |
| 2026-07-15 | KRW 810.00 | +7.43% | KRW 762.00 | KRW 822.00 | KRW 758.00 | 153.28K |
| 2026-07-14 | KRW 754.00 | -10.45% | KRW 860.00 | KRW 896.00 | KRW 736.00 | 301.88K |
| 2026-07-13 | KRW 842.00 | +8.79% | KRW 800.00 | KRW 1,006.00 | KRW 778.00 | 1.48M |
| 2026-07-10 | KRW 774.00 | -2.52% | KRW 794.00 | KRW 830.00 | KRW 680.00 | 150.60K |
| 2026-07-09 | KRW 794.00 | +1.02% | KRW 804.00 | KRW 826.00 | KRW 774.00 | 36.00K |
| 2026-07-08 | KRW 786.00 | -5.30% | KRW 836.00 | KRW 866.00 | KRW 768.00 | 51.71K |
| 2026-07-07 | KRW 830.00 | +1.97% | KRW 818.00 | KRW 914.00 | KRW 812.00 | 192.42K |
| 2026-07-06 | KRW 814.00 | +8.82% | KRW 800.00 | KRW 854.00 | KRW 724.00 | 130.67K |
| 2026-07-03 | KRW 748.00 | -10.31% | KRW 846.00 | KRW 866.00 | KRW 682.00 | 197.99K |
| 2026-07-02 | KRW 834.00 | -3.92% | KRW 910.00 | KRW 910.00 | KRW 810.00 | 93.94K |
| 2026-07-01 | KRW 868.00 | -1.36% | KRW 880.00 | KRW 938.00 | KRW 850.00 | 133.78K |
| 2026-06-30 | KRW 880.00 | -11.11% | KRW 894.00 | KRW 976.00 | KRW 850.00 | 341.56K |
| 2026-06-29 | KRW 990.00 | -3.32% | KRW 980.00 | KRW 1,060.00 | KRW 968.00 | 95.44K |
| 2026-06-26 | KRW 1,024.00 | -1.54% | KRW 1,020.00 | KRW 1,080.00 | KRW 976.00 | 69.84K |
| 2026-06-25 | KRW 1,040.00 | 0.00% | KRW 1,034.00 | KRW 1,072.00 | KRW 976.00 | 89.20K |
| 2026-06-24 | KRW 1,040.00 | -7.14% | KRW 1,110.00 | KRW 1,110.00 | KRW 1,020.00 | 39.73K |
| 2026-06-23 | KRW 1,120.00 | +4.67% | KRW 1,074.00 | KRW 1,174.00 | KRW 926.00 | 383.85K |
| 2026-06-22 | KRW 1,070.00 | -9.32% | KRW 1,170.00 | KRW 1,170.00 | KRW 1,064.00 | 107.49K |
| 2026-06-19 | KRW 1,180.00 | -4.99% | KRW 1,232.00 | KRW 1,292.00 | KRW 1,160.00 | 34.60K |
| 2026-06-18 | KRW 1,242.00 | -1.11% | KRW 1,250.00 | KRW 1,360.00 | KRW 1,194.00 | 96.89K |
| 2026-06-17 | KRW 1,256.00 | +3.63% | KRW 1,202.00 | KRW 1,256.00 | KRW 1,100.00 | 144.62K |
| 2026-06-16 | KRW 1,212.00 | -4.72% | KRW 1,272.00 | KRW 1,290.00 | KRW 1,190.00 | 100.35K |
| 2026-06-15 | KRW 1,272.00 | -6.33% | KRW 1,360.00 | KRW 1,370.00 | KRW 1,272.00 | 88.06K |
| 2026-06-12 | KRW 1,358.00 | -1.16% | KRW 1,302.00 | KRW 1,360.00 | KRW 1,280.00 | 83.81K |
| 2026-06-11 | KRW 1,374.00 | +1.03% | KRW 1,280.00 | KRW 1,380.00 | KRW 1,270.00 | 58.28K |
| 2026-06-10 | KRW 1,360.00 | -0.15% | KRW 1,284.00 | KRW 1,360.00 | KRW 1,278.00 | 64.33K |
| 2026-06-09 | KRW 1,362.00 | +0.15% | KRW 1,360.00 | KRW 1,366.00 | KRW 1,312.00 | 81.19K |
| 2026-06-08 | KRW 1,360.00 | +0.74% | KRW 1,342.00 | KRW 1,398.00 | KRW 1,240.00 | 121.47K |
| 2026-06-05 | KRW 1,350.00 | -0.15% | KRW 1,222.00 | KRW 1,356.00 | KRW 1,222.00 | 34.44K |
| 2026-06-04 | KRW 1,352.00 | -4.38% | KRW 1,414.00 | KRW 1,448.00 | KRW 1,344.00 | 64.79K |
| 2026-06-02 | KRW 1,414.00 | +0.14% | KRW 1,410.00 | KRW 1,450.00 | KRW 1,338.00 | 169.24K |
| 2026-06-01 | KRW 1,412.00 | +4.90% | KRW 1,394.00 | KRW 1,434.00 | KRW 1,242.00 | 233.25K |
| 2026-05-29 | KRW 1,346.00 | -3.58% | KRW 1,396.00 | KRW 1,398.00 | KRW 1,330.00 | 84.13K |
| 2026-05-28 | KRW 1,396.00 | -0.85% | KRW 1,450.00 | KRW 1,512.00 | KRW 1,280.00 | 280.46K |
| 2026-05-27 | KRW 1,408.00 | +2.03% | KRW 1,500.00 | KRW 1,794.00 | KRW 1,330.00 | 1.27M |
| 2026-05-26 | KRW 1,380.00 | -2.40% | KRW 1,470.00 | KRW 1,470.00 | KRW 1,360.00 | 60.54K |
| 2026-05-22 | KRW 1,414.00 | +1.00% | KRW 1,406.00 | KRW 1,478.00 | KRW 1,390.00 | 77.43K |