Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 008420.KO stock page

Moonbae Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,020.002,065.002,015.002,060.002,060.0057,709
2026-10-161,990.002,040.001,969.002,025.002,025.0072,245
2026-10-152,035.002,045.001,960.001,967.001,967.0079,466
2026-10-142,000.002,120.002,000.002,025.002,025.00228,079
2026-10-131,999.001,999.001,966.001,982.001,982.0063,344
2026-10-122,035.002,050.001,994.001,995.001,995.0037,157
2026-10-082,070.002,075.002,040.002,045.002,045.0032,765
2026-10-072,110.002,110.002,060.002,065.002,065.0042,872
2026-10-062,080.002,125.002,080.002,100.002,100.0028,629
2026-10-022,085.002,110.002,075.002,075.002,075.0037,284
2026-10-012,250.002,470.002,090.002,090.002,090.00525,513
2026-09-302,170.002,175.002,070.002,095.002,095.00221,737
2026-09-292,080.002,090.002,040.002,060.002,060.0034,836
2026-09-282,085.002,095.002,060.002,085.002,085.0017,292
2026-09-232,110.002,120.002,070.002,070.002,070.0026,426
2026-09-222,110.002,145.002,090.002,110.002,110.0043,577
2026-09-212,195.002,195.002,105.002,105.002,105.00119,579
2026-09-182,195.002,215.002,185.002,195.002,195.0025,405
2026-09-172,195.002,200.002,155.002,180.002,180.0020,751
2026-09-162,200.002,200.002,170.002,170.002,170.0019,802
2026-09-152,205.002,210.002,185.002,200.002,200.0028,757
2026-09-142,210.002,215.002,180.002,215.002,215.0032,459
2026-09-112,240.002,245.002,205.002,215.002,215.0055,874
2026-09-102,255.002,310.002,215.002,240.002,240.00177,582
2026-09-092,255.002,320.002,230.002,260.002,260.00217,958
2026-09-082,255.002,290.002,225.002,240.002,240.00186,211
2026-09-072,240.002,305.002,200.002,240.002,240.00176,398
2026-09-042,240.002,260.002,210.002,235.002,235.00154,309
2026-09-032,205.002,550.002,200.002,230.002,230.001,477,891
2026-09-022,180.002,180.002,140.002,155.002,155.0035,619
2026-09-012,165.002,195.002,150.002,180.002,180.0028,377
2026-08-312,165.002,170.002,135.002,165.002,165.0027,925
2026-08-282,145.002,165.002,145.002,165.002,165.0012,633
2026-08-272,165.002,175.002,140.002,145.002,145.0027,109
2026-08-262,190.002,190.002,150.002,155.002,155.0037,982
2026-08-252,150.002,175.002,120.002,175.002,175.0013,025
2026-08-242,150.002,170.002,140.002,145.002,145.0010,719
2026-08-212,205.002,205.002,145.002,155.002,155.0042,733
2026-08-202,205.002,235.002,190.002,210.002,210.0056,857
2026-08-192,205.002,210.002,175.002,195.002,195.0023,400
2026-08-182,250.002,270.002,200.002,225.002,225.0031,890
2026-08-142,250.002,255.002,205.002,240.002,240.0028,113
2026-08-132,220.002,260.002,185.002,230.002,230.0053,195
2026-08-122,230.002,320.002,210.002,215.002,215.00106,316
2026-08-112,230.002,300.002,220.002,230.002,230.00155,790
2026-08-102,135.002,290.002,120.002,250.002,250.00239,478
2026-08-072,100.002,345.002,100.002,130.002,130.00690,117
2026-08-062,090.002,125.002,075.002,115.002,115.0028,675
2026-08-052,060.002,115.002,055.002,090.002,090.0028,702
2026-08-041,990.002,070.001,990.002,060.002,060.0021,262
2026-08-032,000.002,075.002,000.002,000.002,000.0049,391
2026-07-311,999.002,040.001,976.002,025.002,025.0060,645
2026-07-301,941.001,997.001,938.001,960.001,960.0048,371
2026-07-292,020.002,070.001,920.001,941.001,941.00113,543
2026-07-282,090.002,095.002,010.002,040.002,040.0059,169
2026-07-272,140.002,160.002,090.002,095.002,095.0038,418
2026-07-242,150.002,150.002,085.002,140.002,140.0037,757
2026-07-232,065.002,150.002,040.002,150.002,150.0040,237
2026-07-222,055.002,085.002,025.002,025.002,025.0022,228
2026-07-212,010.002,080.002,010.002,045.002,045.0035,060
Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2950.0000 KRW
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2975.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.