MOA Life Plus Co. Ltd. (KOSDAQ:142760)
South Korea
· Delayed Price · Currency is KRW 1,683.00
-7.00 (-0.41%)
At close: Dec 5, 2025
MOA Life Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,690.00 | 1,718.00 | 1,679.00 | 1,684.00 | - | -0.36% | 422,227 |
| Dec 4, 2025 | 1,719.00 | 1,720.00 | 1,680.00 | 1,690.00 | 1,690.00 | -0.06% | 337,719 |
| Dec 3, 2025 | 1,734.00 | 1,734.00 | 1,684.00 | 1,691.00 | 1,691.00 | -1.05% | 398,832 |
| Dec 2, 2025 | 1,705.00 | 1,719.00 | 1,685.00 | 1,709.00 | 1,709.00 | 0.23% | 349,452 |
| Dec 1, 2025 | 1,700.00 | 1,724.00 | 1,615.00 | 1,705.00 | 1,705.00 | 0.71% | 509,065 |
| Nov 28, 2025 | 1,616.00 | 1,700.00 | 1,590.00 | 1,693.00 | 1,693.00 | 4.76% | 421,727 |
| Nov 27, 2025 | 1,680.00 | 1,681.00 | 1,606.00 | 1,616.00 | 1,616.00 | -3.81% | 492,142 |
| Nov 26, 2025 | 1,706.00 | 1,725.00 | 1,666.00 | 1,680.00 | 1,680.00 | -1.52% | 407,047 |
| Nov 25, 2025 | 1,747.00 | 1,770.00 | 1,661.00 | 1,706.00 | 1,706.00 | -0.12% | 484,336 |
| Nov 24, 2025 | 1,710.00 | 1,730.00 | 1,690.00 | 1,708.00 | 1,708.00 | 0.06% | 342,468 |
| Nov 21, 2025 | 1,715.00 | 1,720.00 | 1,633.00 | 1,707.00 | 1,707.00 | -0.41% | 407,670 |
| Nov 20, 2025 | 1,730.00 | 1,739.00 | 1,642.00 | 1,714.00 | 1,714.00 | 0.18% | 447,523 |
| Nov 19, 2025 | 1,710.00 | 1,749.00 | 1,702.00 | 1,711.00 | 1,711.00 | 1.30% | 430,595 |
| Nov 18, 2025 | 1,634.00 | 1,698.00 | 1,540.00 | 1,689.00 | 1,689.00 | 3.37% | 435,666 |
| Nov 17, 2025 | 1,603.00 | 1,636.00 | 1,570.00 | 1,634.00 | 1,634.00 | 1.93% | 391,454 |
| Nov 14, 2025 | 1,614.00 | 1,637.00 | 1,593.00 | 1,603.00 | 1,603.00 | -0.68% | 395,036 |
| Nov 13, 2025 | 1,639.00 | 1,660.00 | 1,564.00 | 1,614.00 | 1,614.00 | -1.65% | 552,605 |
| Nov 12, 2025 | 1,705.00 | 1,714.00 | 1,640.00 | 1,641.00 | 1,641.00 | -3.81% | 421,729 |
| Nov 11, 2025 | 1,706.00 | 1,727.00 | 1,662.00 | 1,706.00 | 1,706.00 | - | 531,107 |
| Nov 10, 2025 | 1,735.00 | 1,735.00 | 1,632.00 | 1,706.00 | 1,706.00 | -1.10% | 285,148 |
| Nov 7, 2025 | 1,647.00 | 1,739.00 | 1,521.00 | 1,725.00 | 1,725.00 | 4.74% | 690,737 |
| Nov 6, 2025 | 1,647.00 | 1,669.00 | 1,565.00 | 1,647.00 | 1,647.00 | - | 486,755 |
| Nov 5, 2025 | 1,708.00 | 1,739.00 | 1,619.00 | 1,647.00 | 1,647.00 | -3.40% | 339,541 |
| Nov 4, 2025 | 1,728.00 | 1,728.00 | 1,671.00 | 1,705.00 | 1,705.00 | -1.33% | 368,291 |
| Nov 3, 2025 | 1,770.00 | 1,770.00 | 1,671.00 | 1,728.00 | 1,728.00 | - | 225,409 |
| Oct 31, 2025 | 1,727.00 | 1,759.00 | 1,650.00 | 1,728.00 | 1,728.00 | - | 387,547 |
| Oct 30, 2025 | 1,707.00 | 1,739.00 | 1,691.00 | 1,728.00 | 1,728.00 | 0.47% | 247,277 |
| Oct 29, 2025 | 1,652.00 | 1,740.00 | 1,645.00 | 1,720.00 | 1,720.00 | -0.41% | 399,399 |
| Oct 28, 2025 | 1,733.00 | 1,745.00 | 1,676.00 | 1,727.00 | 1,727.00 | -0.29% | 90,754 |
| Oct 27, 2025 | 1,735.00 | 1,745.00 | 1,710.00 | 1,732.00 | 1,732.00 | -0.17% | 306,343 |
| Oct 24, 2025 | 1,735.00 | 1,737.00 | 1,700.00 | 1,735.00 | 1,735.00 | - | 158,497 |
| Oct 23, 2025 | 1,768.00 | 1,768.00 | 1,721.00 | 1,735.00 | 1,735.00 | -0.86% | 300,189 |
| Oct 22, 2025 | 1,731.00 | 1,763.00 | 1,705.00 | 1,750.00 | 1,750.00 | 0.34% | 242,949 |
| Oct 21, 2025 | 1,721.00 | 1,751.00 | 1,699.00 | 1,744.00 | 1,744.00 | 0.46% | 330,277 |
| Oct 20, 2025 | 1,770.00 | 1,770.00 | 1,736.00 | 1,736.00 | 1,736.00 | -3.56% | 169,469 |
| Oct 17, 2025 | 1,814.00 | 1,833.00 | 1,678.00 | 1,800.00 | 1,800.00 | -0.77% | 369,495 |
| Oct 16, 2025 | 1,800.00 | 1,880.00 | 1,750.00 | 1,814.00 | 1,814.00 | 0.78% | 335,892 |
| Oct 15, 2025 | 1,813.00 | 1,813.00 | 1,649.00 | 1,800.00 | 1,800.00 | 0.67% | 329,596 |
| Oct 14, 2025 | 1,823.00 | 1,824.00 | 1,736.00 | 1,788.00 | 1,788.00 | - | 166,702 |
| Oct 13, 2025 | 1,798.00 | 1,803.00 | 1,700.00 | 1,788.00 | 1,788.00 | -0.56% | 221,808 |
| Oct 10, 2025 | 1,739.00 | 1,807.00 | 1,727.00 | 1,798.00 | 1,798.00 | 2.68% | 261,031 |
| Oct 2, 2025 | 1,730.00 | 1,772.00 | 1,695.00 | 1,751.00 | 1,751.00 | 1.21% | 213,852 |
| Oct 1, 2025 | 1,699.00 | 1,760.00 | 1,670.00 | 1,730.00 | 1,730.00 | 3.78% | 471,736 |
| Sep 30, 2025 | 1,660.00 | 1,681.00 | 1,595.00 | 1,667.00 | 1,667.00 | 0.24% | 146,870 |
| Sep 29, 2025 | 1,552.00 | 1,670.00 | 1,552.00 | 1,663.00 | 1,663.00 | 7.15% | 548,665 |
| Sep 26, 2025 | 1,535.00 | 1,560.00 | 1,490.00 | 1,552.00 | 1,552.00 | 1.11% | 108,390 |
| Sep 25, 2025 | 1,510.00 | 1,547.00 | 1,484.00 | 1,535.00 | 1,535.00 | 1.99% | 223,352 |
| Sep 24, 2025 | 1,541.00 | 1,541.00 | 1,500.00 | 1,505.00 | 1,505.00 | -2.34% | 45,758 |
| Sep 23, 2025 | 1,542.00 | 1,570.00 | 1,496.00 | 1,541.00 | 1,541.00 | -0.06% | 259,657 |
| Sep 22, 2025 | 1,583.00 | 1,583.00 | 1,525.00 | 1,542.00 | 1,542.00 | -2.65% | 182,824 |