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
2024-01-292,995.003,020.002,950.003,005.002,804.3346,216
2024-01-262,970.003,010.002,970.002,995.002,795.0014,313
2024-01-253,000.003,000.002,970.002,985.002,785.6721,759
2024-01-243,010.003,010.002,985.003,000.002,799.6729,305
2024-01-233,015.003,030.003,005.003,010.002,809.0040,403
2024-01-223,050.003,050.003,010.003,025.002,823.0038,698
2024-01-193,040.003,050.003,020.003,050.002,846.3348,194
2024-01-183,050.003,050.003,000.003,020.002,818.3365,772
2024-01-173,040.003,050.003,000.003,030.002,827.6644,463
2024-01-163,055.003,055.003,020.003,050.002,846.3338,900
2024-01-153,045.003,065.003,040.003,055.002,850.9934,179
2024-01-123,095.003,100.003,040.003,045.002,841.6689,297
2024-01-113,105.003,110.003,085.003,100.002,892.9930,407
2024-01-103,100.003,105.003,070.003,105.002,897.6659,454
2024-01-093,095.003,095.003,075.003,085.002,878.9930,761
2024-01-083,090.003,110.003,075.003,085.002,878.9933,793
2024-01-053,080.003,095.003,065.003,095.002,888.3265,124
2024-01-043,120.003,120.003,065.003,075.002,869.6670,387
2024-01-033,140.003,140.003,110.003,110.002,902.3240,836
2024-01-023,125.003,170.003,125.003,140.002,930.3264,320
2023-12-283,100.003,125.003,070.003,120.002,911.6535,016
2023-12-273,110.003,110.003,075.003,100.002,892.9938,227
2023-12-263,125.003,140.003,085.003,110.002,855.6641,577
2023-12-223,135.003,140.003,115.003,120.002,864.8453,284
2023-12-213,160.003,175.003,120.003,135.002,878.6278,081
2023-12-203,175.003,185.003,160.003,175.002,915.3540,289
2023-12-193,195.003,210.003,155.003,175.002,915.3552,408
2023-12-183,145.003,215.003,135.003,180.002,919.9488,423
2023-12-153,150.003,180.003,145.003,155.002,896.9834,470
2023-12-143,160.003,180.003,145.003,150.002,892.3949,431
2023-12-133,130.003,160.003,120.003,160.002,901.5735,956
2023-12-123,135.003,165.003,130.003,150.002,892.3926,468
2023-12-113,190.003,210.003,130.003,160.002,901.5780,271
2023-12-083,115.003,180.003,105.003,170.002,910.75125,198
2023-12-073,085.003,120.003,065.003,115.002,860.2565,498
2023-12-063,100.003,120.003,080.003,110.002,855.6635,851
2023-12-053,105.003,140.003,095.003,100.002,846.4850,747
2023-12-043,105.003,120.003,090.003,115.002,860.2537,972
2023-12-013,090.003,110.003,080.003,105.002,851.0748,659
2023-11-303,075.003,110.003,065.003,100.002,846.4848,272
2023-11-293,090.003,155.003,060.003,080.002,828.11247,265
2023-11-283,070.003,095.003,060.003,085.002,832.7149,718
2023-11-273,085.003,095.003,070.003,080.002,828.1134,820
2023-11-243,075.003,095.003,070.003,085.002,832.7126,670
2023-11-233,090.003,120.003,075.003,095.002,841.8944,627
2023-11-223,090.003,115.003,085.003,100.002,846.4844,987
2023-11-213,095.003,130.003,090.003,095.002,841.8965,326
2023-11-203,080.003,120.003,070.003,090.002,837.3060,693
2023-11-173,105.003,105.003,055.003,080.002,828.1133,634
2023-11-163,105.003,130.003,075.003,105.002,851.0766,609
2023-11-153,065.003,130.003,050.003,110.002,855.66151,999
2023-11-142,990.003,045.002,990.003,045.002,795.9850,168
2023-11-133,035.003,055.002,990.003,000.002,754.6655,753
2023-11-103,020.003,040.002,980.003,035.002,786.7938,238
2023-11-093,070.003,070.003,025.003,050.002,800.5724,499
2023-11-083,065.003,085.003,035.003,045.002,795.9834,629
2023-11-073,100.003,100.003,040.003,065.002,814.3460,170
2023-11-063,070.003,095.003,065.003,095.002,841.8971,920
2023-11-033,050.003,070.003,015.003,065.002,814.3487,145
2023-11-023,005.003,055.003,005.003,055.002,805.1667,444
← NewerPage 12 of 21 · 1,227 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.