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
2024-04-262,820.002,835.002,800.002,800.002,613.0261,145
2024-04-252,810.002,870.002,810.002,825.002,636.35112,684
2024-04-242,845.002,855.002,820.002,840.002,650.3542,961
2024-04-232,800.002,860.002,795.002,840.002,650.35124,274
2024-04-222,775.002,815.002,775.002,780.002,594.3682,727
2024-04-192,855.002,910.002,750.002,795.002,608.36314,436
2024-04-183,000.003,210.002,820.002,855.002,664.352,811,534
2024-04-172,795.002,800.002,755.002,770.002,585.0322,709
2024-04-162,800.002,825.002,785.002,790.002,603.6950,894
2024-04-152,805.002,885.002,800.002,805.002,617.6978,687
2024-04-122,835.002,860.002,830.002,840.002,650.3514,496
2024-04-112,845.002,855.002,820.002,845.002,655.0231,972
2024-04-092,835.002,860.002,830.002,860.002,669.0238,759
2024-04-082,865.002,865.002,830.002,860.002,669.0237,230
2024-04-052,865.002,870.002,825.002,865.002,673.6844,755
2024-04-042,870.002,875.002,835.002,875.002,683.0135,517
2024-04-032,875.002,875.002,850.002,860.002,669.0234,172
2024-04-022,880.002,905.002,845.002,895.002,701.6858,940
2024-04-012,875.002,900.002,850.002,900.002,706.3554,528
2024-03-292,925.002,930.002,850.002,860.002,669.0298,041
2024-03-282,955.002,970.002,910.002,910.002,715.68108,683
2024-03-273,000.003,000.002,950.002,955.002,757.6770,342
2024-03-262,965.002,995.002,965.002,995.002,795.0032,759
2024-03-252,985.003,000.002,960.002,985.002,785.6737,527
2024-03-223,010.003,010.002,980.002,985.002,785.6724,031
2024-03-213,000.003,015.002,980.003,010.002,809.0053,980
2024-03-203,000.003,005.002,975.003,005.002,804.3328,973
2024-03-192,980.003,015.002,965.002,995.002,795.0063,255
2024-03-182,970.003,010.002,970.003,005.002,804.3339,007
2024-03-152,980.003,015.002,945.002,995.002,795.0075,803
2024-03-142,970.002,990.002,955.002,985.002,785.6731,334
2024-03-132,970.002,985.002,960.002,975.002,776.3433,756
2024-03-122,990.003,000.002,975.002,975.002,776.3433,921
2024-03-112,990.003,005.002,980.003,005.002,804.3330,991
2024-03-082,960.003,015.002,960.003,010.002,809.0044,195
2024-03-072,970.002,995.002,930.002,995.002,795.0094,259
2024-03-063,000.003,005.002,960.002,965.002,767.0098,265
2024-03-053,000.003,015.002,975.003,000.002,799.6774,257
2024-03-043,015.003,020.002,995.003,015.002,813.6742,966
2024-02-293,025.003,030.002,995.003,000.002,799.6752,228
2024-02-283,030.003,030.003,010.003,010.002,809.0070,637
2024-02-273,090.003,095.003,005.003,020.002,818.33117,320
2024-02-263,115.003,150.003,065.003,090.002,883.6694,867
2024-02-233,105.003,125.003,100.003,115.002,906.9986,590
2024-02-223,100.003,115.003,090.003,110.002,902.3241,599
2024-02-213,130.003,140.003,095.003,100.002,892.9998,689
2024-02-203,170.003,170.003,115.003,130.002,920.9953,288
2024-02-193,115.003,180.003,115.003,155.002,944.32109,765
2024-02-163,090.003,130.003,090.003,130.002,920.9969,542
2024-02-153,125.003,125.003,090.003,090.002,883.6665,059
2024-02-143,110.003,115.003,085.003,115.002,906.9970,849
2024-02-133,115.003,140.003,110.003,115.002,906.9992,545
2024-02-083,100.003,130.003,100.003,110.002,902.3246,222
2024-02-073,080.003,125.003,080.003,120.002,911.65112,697
2024-02-063,165.003,165.003,080.003,090.002,883.66160,540
2024-02-053,170.003,170.003,105.003,150.002,939.65161,628
2024-02-023,145.003,230.003,100.003,140.002,930.32680,679
2024-02-013,040.003,095.003,035.003,080.002,874.33311,229
2024-01-313,050.003,105.003,020.003,080.002,874.33517,034
2024-01-302,985.003,440.002,985.003,050.002,846.334,707,842
← NewerPage 11 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.