Stock listing
KRX:288980 Moadata Co., Ltd (모아데이타) 주가
Follow Moadata Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:288980
₩204.00 KRW 0.00 (0.0%)
Delayed at least 15 minutes · 9:00 AM GMT+9, Oct 29, 2026
- Day range so far
- ₩204.00 – ₩204.00 KRWDelayed at least 15 minutes · 9:00 AM GMT+9, Oct 29, 2026
- Market cap
- ₩7.42B KRWDelayed at least 15 minutes · 9:00 AM GMT+9, Oct 29, 2026 · price × 36.38M shares outstanding
- 52-week range
- ₩192.00 – ₩1,648.00 KRWLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- ₩1.80B KRWMedian day 1.52M shares · last 3 months, Jul 29, 2026 – Oct 19, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 19, 2026 · KRX:288980 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩204.00 | -35.00 | -14.6% | ₩237.00 | ₩251.00 | ₩203.00 | 10,672,532 | |
| ₩239.00 | -42.00 | -14.9% | ₩289.00 | ₩321.00 | ₩237.00 | 11,363,469 | |
| ₩281.00 | -15.00 | -5.1% | ₩297.00 | ₩358.00 | ₩257.00 | 20,182,670 | |
| ₩296.00 | +29.00 | +10.9% | ₩250.00 | ₩342.00 | ₩247.00 | 23,604,256 | |
| ₩267.00 | +46.00 | +20.8% | ₩230.00 | ₩287.00 | ₩225.00 | 18,225,451 | |
| ₩221.00 | -42.00 | -16.0% | ₩242.00 | ₩267.00 | ₩205.00 | 7,308,448 | |
| ₩263.00 | +60.00 | +29.6% | ₩211.00 | ₩263.00 | ₩210.00 | 3,242,496 | |
| ₩203.00 | -8.00 | -3.8% | ₩211.00 | ₩212.00 | ₩202.00 | 634,189 | |
| ₩211.00 | -3.00 | -1.4% | ₩215.00 | ₩220.00 | ₩200.00 | 927,995 | |
| ₩214.00 | -8.00 | -3.6% | ₩219.00 | ₩225.00 | ₩207.00 | 932,648 | |
| ₩222.00 | +21.00 | +10.4% | ₩208.00 | ₩246.00 | ₩200.00 | 4,113,368 | |
| ₩201.00 | -4.00 | -2.0% | ₩205.00 | ₩220.00 | ₩196.00 | 1,178,464 | |
| ₩205.00 | -13.00 | -6.0% | ₩213.00 | ₩213.00 | ₩192.00 | 1,274,699 | |
| ₩218.00 | -28.00 | -11.4% | ₩252.00 | ₩252.00 | ₩218.00 | 1,688,484 | |
| ₩246.00 | -6.00 | -2.4% | ₩253.00 | ₩262.00 | ₩240.00 | 1,070,945 | |
| ₩252.00 | -11.00 | -4.2% | ₩263.00 | ₩267.00 | ₩251.00 | 796,141 | |
| ₩263.00 | -7.00 | -2.6% | ₩273.00 | ₩286.00 | ₩260.00 | 1,346,128 | |
| ₩270.00 | 0.00 | 0.0% | ₩271.00 | ₩286.00 | ₩263.00 | 2,594,154 | |
| ₩270.00 | -14.00 | -4.9% | ₩295.00 | ₩295.00 | ₩263.00 | 1,223,100 | |
| ₩284.00 | +32.00 | +12.7% | ₩256.00 | ₩320.00 | ₩253.00 | 8,857,587 | |
| ₩252.00 | -21.00 | -7.7% | ₩292.00 | ₩292.00 | ₩250.00 | 1,225,922 | |
| ₩273.00 | -11.00 | -3.9% | ₩277.00 | ₩312.00 | ₩265.00 | 2,311,235 | |
| ₩284.00 | -10.00 | -3.4% | ₩300.00 | ₩310.00 | ₩280.00 | 1,037,030 | |
| ₩294.00 | -18.00 | -5.8% | ₩307.00 | ₩310.00 | ₩288.00 | 2,019,065 | |
| ₩312.00 | -21.00 | -6.3% | ₩333.00 | ₩333.00 | ₩303.00 | 3,062,348 | |
| ₩333.00 | -5.00 | -1.5% | ₩359.00 | ₩359.00 | ₩322.00 | 3,611,339 | |
| ₩338.00 | +30.00 | +9.7% | ₩319.00 | ₩365.00 | ₩312.00 | 12,295,701 | |
| ₩308.00 | -14.00 | -4.3% | ₩319.00 | ₩331.00 | ₩300.00 | 4,950,991 | |
| ₩322.00 | +22.00 | +7.3% | ₩282.00 | ₩365.00 | ₩270.00 | 15,876,185 | |
| ₩300.00 | -32.00 | -9.6% | ₩337.00 | ₩353.00 | ₩283.00 | 5,293,826 | |
| ₩332.00 | +2.00 | +0.6% | ₩338.00 | ₩374.00 | ₩325.00 | 11,124,963 | |
| ₩330.00 | +18.00 | +5.8% | ₩338.00 | ₩389.00 | ₩320.00 | 32,462,885 | |
| ₩312.00 | +72.00 | +30.0% | ₩274.00 | ₩312.00 | ₩265.00 | 24,907,084 | |
| ₩240.00 | -31.00 | -11.4% | ₩298.00 | ₩319.00 | ₩237.00 | 23,741,283 | |
| ₩271.00 | +62.00 | +29.7% | ₩213.00 | ₩271.00 | ₩213.00 | 14,449,978 | |
| ₩209.00 | -68.00 | -24.5% | ₩277.00 | ₩298.00 | ₩203.00 | 16,998,465 | |
| ₩277.00 | -118.00 | -29.9% | ₩311.00 | ₩338.00 | ₩277.00 | 32,747,955 | |
| ₩395.00 | -168.00 | -29.8% | ₩395.00 | ₩395.00 | ₩395.00 | 429,576 | |
| ₩563.00 | -241.00 | -30.0% | ₩775.00 | ₩781.00 | ₩563.00 | 2,431,709 | |
| ₩804.00 | -15.00 | -1.8% | ₩799.00 | ₩912.00 | ₩755.00 | 637,859 | |
| ₩819.00 | -4.00 | -0.5% | ₩823.00 | ₩859.00 | ₩755.00 | 261,334 | |
| ₩823.00 | +107.00 | +14.9% | ₩763.00 | ₩875.00 | ₩686.00 | 1,183,416 | |
| ₩716.00 | -32.00 | -4.3% | ₩720.00 | ₩739.00 | ₩702.00 | 215,757 | |
| ₩748.00 | -4.00 | -0.5% | ₩748.00 | ₩751.00 | ₩690.00 | 370,151 | |
| ₩752.00 | +87.00 | +13.1% | ₩683.00 | ₩759.00 | ₩661.00 | 471,563 | |
| ₩665.00 | -20.00 | -2.9% | ₩685.00 | ₩730.00 | ₩660.00 | 237,756 | |
| ₩685.00 | -11.00 | -1.6% | ₩690.00 | ₩702.00 | ₩677.00 | 40,171 | |
| ₩696.00 | -32.00 | -4.4% | ₩730.00 | ₩730.00 | ₩689.00 | 131,925 | |
| ₩728.00 | +32.00 | +4.6% | ₩708.00 | ₩755.00 | ₩690.00 | 173,477 | |
| ₩696.00 | +21.00 | +3.1% | ₩697.00 | ₩706.00 | ₩669.00 | 216,058 | |
| ₩675.00 | +4.00 | +0.6% | ₩671.00 | ₩708.00 | ₩669.00 | 263,102 | |
| ₩671.00 | +1.00 | +0.1% | ₩664.00 | ₩694.00 | ₩662.00 | 134,998 | |
| ₩670.00 | -10.00 | -1.5% | ₩685.00 | ₩735.00 | ₩659.00 | 124,207 | |
| ₩680.00 | -59.00 | -8.0% | ₩699.00 | ₩762.00 | ₩650.00 | 209,376 |
- Ticker
- KRX:288980
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Moadata Co., Ltd.