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
2023-08-013,335.003,380.003,320.003,335.003,062.26144,001
2023-07-313,305.003,410.003,255.003,330.003,057.67402,141
2023-07-283,190.003,750.003,180.003,315.003,043.903,739,575
2023-07-273,070.003,220.003,065.003,190.002,929.1298,078
2023-07-263,240.003,260.003,020.003,070.002,818.93293,900
2023-07-253,320.003,335.003,235.003,240.002,975.03117,028
2023-07-243,400.003,400.003,315.003,315.003,043.90136,204
2023-07-213,410.003,435.003,390.003,400.003,121.9473,303
2023-07-203,415.003,465.003,400.003,450.003,167.8695,481
2023-07-193,510.003,515.003,435.003,435.003,154.0894,822
2023-07-183,580.003,600.003,490.003,500.003,213.77125,808
2023-07-173,575.003,620.003,540.003,590.003,296.4177,749
2023-07-143,605.003,605.003,530.003,575.003,282.6376,946
2023-07-133,575.003,615.003,540.003,605.003,310.1884,429
2023-07-123,550.003,630.003,550.003,575.003,282.63127,024
2023-07-113,565.003,615.003,535.003,545.003,255.09148,127
2023-07-103,455.003,610.003,420.003,610.003,314.77288,599
2023-07-073,475.003,515.003,445.003,455.003,172.45126,960
2023-07-063,660.003,660.003,505.003,515.003,227.54217,426
2023-07-053,725.003,740.003,655.003,665.003,365.27118,157
2023-07-043,715.003,730.003,685.003,725.003,420.37111,512
2023-07-033,700.003,730.003,685.003,715.003,411.18153,914
2023-06-303,750.003,750.003,620.003,680.003,379.05220,304
2023-06-293,700.003,730.003,635.003,680.003,379.05159,660
2023-06-283,660.003,765.003,645.003,700.003,397.41293,935
2023-06-273,625.003,695.003,605.003,685.003,383.64171,756
2023-06-263,640.003,810.003,510.003,625.003,328.54936,853
2023-06-233,605.003,625.003,545.003,545.003,255.09172,547
2023-06-223,650.003,690.003,625.003,630.003,333.13139,515
2023-06-213,815.003,815.003,660.003,675.003,374.45325,984
2023-06-203,770.003,830.003,710.003,780.003,470.87678,511
2023-06-193,690.003,840.003,665.003,835.003,521.37619,349
2023-06-163,670.003,690.003,630.003,690.003,388.23161,423
2023-06-153,620.003,725.003,615.003,690.003,388.23278,836
2023-06-143,650.003,700.003,575.003,620.003,323.95197,811
2023-06-133,610.003,655.003,600.003,635.003,337.7372,938
2023-06-123,655.003,655.003,600.003,620.003,323.9573,644
2023-06-093,665.003,700.003,645.003,655.003,356.0986,831
2023-06-083,625.003,700.003,625.003,680.003,379.05127,736
2023-06-073,670.003,695.003,655.003,665.003,365.27171,651
2023-06-053,630.003,665.003,575.003,655.003,356.09151,630
2023-06-023,580.003,610.003,575.003,610.003,314.7785,174
2023-06-013,555.003,595.003,535.003,595.003,301.0076,768
2023-05-313,550.003,595.003,540.003,545.003,255.09111,062
2023-05-303,525.003,550.003,505.003,540.003,250.5079,356
2023-05-263,600.003,610.003,515.003,515.003,227.54137,967
2023-05-253,585.003,615.003,560.003,610.003,314.77125,475
2023-05-243,575.003,635.003,570.003,585.003,291.82147,534
2023-05-233,570.003,635.003,565.003,605.003,310.18175,757
2023-05-223,575.003,620.003,555.003,585.003,291.82227,027
2023-05-193,560.003,615.003,540.003,575.003,282.63223,047
2023-05-183,575.003,945.003,555.003,560.003,268.862,889,117
2023-05-173,445.003,490.003,405.003,485.003,199.99100,269
2023-05-163,500.003,510.003,425.003,450.003,167.8688,196
2023-05-153,570.003,570.003,455.003,500.003,213.77107,143
2023-05-123,570.003,595.003,510.003,540.003,250.50162,959
2023-05-113,450.003,620.003,450.003,610.003,314.77343,353
2023-05-103,455.003,475.003,420.003,440.003,158.6743,948
2023-05-093,470.003,480.003,420.003,455.003,172.4550,256
2023-05-083,455.003,500.003,455.003,470.003,186.2236,202
← NewerPage 14 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.