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
2023-11-012,965.002,995.002,960.002,990.002,745.4740,172
2023-10-313,010.003,030.002,960.002,960.002,717.9353,224
2023-10-302,930.003,055.002,930.003,005.002,759.2566,790
2023-10-272,945.003,010.002,930.002,960.002,717.9365,223
2023-10-263,035.003,050.002,955.002,955.002,713.34109,561
2023-10-253,080.003,115.003,065.003,095.002,841.8949,553
2023-10-243,035.003,120.002,950.003,095.002,841.89129,131
2023-10-233,045.003,120.003,020.003,030.002,782.20134,235
2023-10-203,135.003,140.003,040.003,100.002,846.48144,090
2023-10-193,150.003,215.003,100.003,180.002,919.94220,171
2023-10-183,085.003,390.003,085.003,190.002,929.121,222,691
2023-10-173,045.003,085.003,045.003,085.002,832.7137,403
2023-10-163,055.003,075.003,025.003,045.002,795.9872,818
2023-10-133,135.003,180.003,060.003,080.002,828.1179,731
2023-10-123,105.003,175.003,105.003,165.002,906.1675,597
2023-10-113,070.003,130.003,060.003,110.002,855.66101,873
2023-10-103,060.003,095.003,025.003,060.002,809.7543,999
2023-10-063,005.003,100.003,005.003,060.002,809.7550,166
2023-10-053,045.003,105.003,010.003,010.002,763.84101,433
2023-10-043,095.003,095.003,015.003,050.002,800.5770,398
2023-09-273,075.003,120.003,045.003,095.002,841.8953,080
2023-09-263,125.003,160.003,075.003,075.002,823.5298,915
2023-09-253,150.003,175.003,115.003,125.002,869.43109,405
2023-09-223,145.003,220.003,125.003,175.002,915.35100,445
2023-09-213,180.003,200.003,125.003,145.002,887.8091,135
2023-09-203,215.003,250.003,175.003,195.002,933.71129,020
2023-09-193,250.003,285.003,225.003,225.002,961.26106,610
2023-09-183,285.003,305.003,250.003,250.002,984.21126,489
2023-09-153,245.003,350.003,245.003,300.003,030.12271,656
2023-09-143,250.003,295.003,245.003,245.002,979.62135,377
2023-09-133,250.003,390.003,235.003,260.002,993.39289,009
2023-09-123,290.003,445.003,245.003,310.003,039.30901,064
2023-09-113,635.003,740.003,305.003,305.003,034.712,556,349
2023-09-083,170.003,485.003,150.003,455.003,172.453,593,303
2023-09-073,180.003,180.003,130.003,150.002,892.3939,892
2023-09-063,220.003,230.003,155.003,170.002,910.7585,722
2023-09-053,210.003,250.003,190.003,215.002,952.0759,916
2023-09-043,165.003,200.003,130.003,195.002,933.7166,512
2023-09-013,140.003,440.003,140.003,165.002,906.16500,938
2023-08-313,165.003,210.003,145.003,165.002,906.1639,393
2023-08-303,210.003,210.003,170.003,180.002,919.9453,429
2023-08-293,160.003,240.003,150.003,195.002,933.7172,494
2023-08-283,095.003,175.003,090.003,175.002,915.3566,398
2023-08-253,055.003,105.003,055.003,100.002,846.4837,110
2023-08-243,060.003,110.003,020.003,110.002,855.6657,704
2023-08-233,030.003,080.003,030.003,065.002,814.3442,182
2023-08-223,095.003,100.003,055.003,055.002,805.1659,367
2023-08-213,110.003,130.003,085.003,100.002,846.4853,039
2023-08-183,060.003,135.003,045.003,110.002,855.6648,619
2023-08-173,070.003,150.003,020.003,115.002,860.25109,416
2023-08-163,200.003,245.003,110.003,115.002,860.2590,770
2023-08-143,270.003,280.003,210.003,240.002,975.0349,314
2023-08-113,260.003,310.003,205.003,270.003,002.5849,117
2023-08-103,255.003,260.003,180.003,225.002,961.2651,409
2023-08-093,190.003,240.003,175.003,240.002,975.0328,029
2023-08-083,305.003,335.003,200.003,205.002,942.8992,207
2023-08-073,335.003,340.003,275.003,290.003,020.9489,377
2023-08-043,335.003,350.003,305.003,335.003,062.2679,849
2023-08-033,300.003,380.003,275.003,290.003,020.94189,156
2023-08-023,325.003,385.003,310.003,340.003,066.85158,787
← NewerPage 13 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.