Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 008420.KO stock page

Moonbae Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,735.002,750.002,630.002,695.002,515.0359,208
2024-07-242,760.002,760.002,740.002,750.002,566.3611,938
2024-07-232,765.002,775.002,740.002,755.002,571.0345,934
2024-07-222,775.002,785.002,745.002,765.002,580.3637,014
2024-07-192,835.002,835.002,780.002,785.002,599.0230,374
2024-07-182,840.002,860.002,825.002,840.002,650.3522,955
2024-07-172,875.002,880.002,840.002,865.002,673.6837,544
2024-07-162,810.002,890.002,810.002,875.002,683.0184,067
2024-07-152,810.002,845.002,805.002,845.002,655.0231,161
2024-07-122,810.002,820.002,795.002,810.002,622.3639,947
2024-07-112,830.002,840.002,810.002,820.002,631.6924,701
2024-07-102,835.002,840.002,800.002,835.002,645.6937,744
2024-07-092,795.002,830.002,795.002,820.002,631.6932,822
2024-07-082,795.002,820.002,785.002,805.002,617.6937,817
2024-07-052,810.002,810.002,790.002,810.002,622.3620,126
2024-07-042,790.002,810.002,760.002,810.002,622.3624,521
2024-07-032,795.002,805.002,760.002,790.002,603.6939,302
2024-07-022,805.002,830.002,790.002,790.002,603.6963,016
2024-07-012,825.002,835.002,800.002,815.002,627.0255,301
2024-06-282,980.003,110.002,820.002,825.002,636.35800,224
2024-06-272,855.002,855.002,815.002,830.002,641.0264,336
2024-06-262,870.002,885.002,845.002,855.002,664.3534,318
2024-06-252,835.002,890.002,835.002,885.002,692.3527,343
2024-06-242,870.002,900.002,830.002,870.002,678.3544,577
2024-06-212,900.002,940.002,870.002,880.002,687.6825,914
2024-06-202,910.002,910.002,880.002,910.002,715.6839,260
2024-06-192,860.002,920.002,855.002,910.002,715.6858,839
2024-06-182,850.002,880.002,850.002,860.002,669.0233,405
2024-06-172,875.002,890.002,855.002,865.002,673.6825,584
2024-06-142,910.002,910.002,875.002,875.002,683.0162,374
2024-06-132,905.002,925.002,900.002,915.002,720.3426,654
2024-06-122,905.002,930.002,880.002,930.002,734.3470,715
2024-06-112,925.002,945.002,900.002,905.002,711.0156,291
2024-06-102,960.002,970.002,910.002,945.002,748.3483,826
2024-06-073,070.003,070.002,960.002,960.002,762.34294,811
2024-06-052,920.003,140.002,905.003,000.002,799.67711,087
2024-06-042,990.003,080.002,925.002,940.002,743.67441,053
2024-06-032,820.003,010.002,820.002,925.002,729.68363,516
2024-05-312,830.002,835.002,810.002,820.002,631.6928,092
2024-05-302,860.002,860.002,815.002,830.002,641.0247,190
2024-05-292,870.002,885.002,845.002,845.002,655.0240,401
2024-05-282,860.002,895.002,860.002,870.002,678.3535,207
2024-05-272,860.002,885.002,860.002,880.002,687.6824,428
2024-05-242,905.002,910.002,860.002,885.002,692.3547,189
2024-05-232,910.002,915.002,885.002,895.002,701.6849,896
2024-05-222,920.002,950.002,905.002,930.002,734.3437,764
2024-05-212,940.002,955.002,905.002,955.002,757.6756,489
2024-05-202,865.002,950.002,865.002,920.002,725.0197,922
2024-05-172,950.002,950.002,890.002,890.002,697.01104,020
2024-05-162,970.002,990.002,930.002,950.002,753.01138,832
2024-05-143,005.003,130.002,940.002,975.002,776.341,405,588
2024-05-132,870.002,920.002,870.002,895.002,701.68172,829
2024-05-102,915.002,915.002,870.002,875.002,683.0174,642
2024-05-092,865.003,040.002,865.002,920.002,725.01823,704
2024-05-082,860.002,885.002,840.002,865.002,673.6831,484
2024-05-072,855.002,860.002,840.002,860.002,669.0225,170
2024-05-032,830.002,845.002,825.002,845.002,655.0224,110
2024-05-022,815.002,845.002,815.002,830.002,641.0241,509
2024-04-302,835.002,850.002,835.002,850.002,659.6829,899
2024-04-292,805.002,840.002,800.002,840.002,650.3539,199
← NewerPage 10 of 21 · 1,223 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.