Moadata Co., Ltd 288980
KRX · South Korea · Technology Services
KRW 214.00-8.00 (-3.60%)
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 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 |