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
2023-05-043,510.003,510.003,435.003,455.003,172.4575,201
2023-05-033,475.003,540.003,475.003,520.003,232.1376,197
2023-05-023,385.003,510.003,385.003,475.003,190.81108,854
2023-04-283,495.003,495.003,365.003,385.003,108.1793,153
2023-04-273,395.003,440.003,340.003,440.003,158.6760,402
2023-04-263,415.003,465.003,385.003,395.003,117.3589,866
2023-04-253,465.003,500.003,400.003,450.003,167.86158,691
2023-04-243,550.003,575.003,455.003,470.003,186.22151,572
2023-04-213,645.003,650.003,560.003,560.003,268.86155,068
2023-04-203,765.003,815.003,630.003,655.003,356.09278,859
2023-04-193,680.003,865.003,680.003,815.003,503.01646,094
2023-04-183,715.003,780.003,660.003,680.003,379.05324,240
2023-04-174,020.004,060.003,715.003,715.003,411.181,646,881
2023-04-143,675.003,860.003,620.003,860.003,544.331,720,660
2023-04-133,540.003,675.003,510.003,660.003,360.68280,306
2023-04-123,585.003,610.003,550.003,570.003,278.04108,443
2023-04-113,455.003,565.003,435.003,560.003,268.86126,428
2023-04-103,500.003,525.003,435.003,480.003,195.40122,636
2023-04-073,570.003,600.003,505.003,520.003,232.1386,849
2023-04-063,555.003,590.003,480.003,570.003,278.04119,881
2023-04-053,590.003,595.003,540.003,555.003,264.2794,206
2023-04-043,565.003,635.003,565.003,610.003,314.77200,912
2023-04-033,500.003,585.003,490.003,585.003,291.82131,745
2023-03-313,555.003,560.003,465.003,510.003,222.95121,177
2023-03-303,460.003,550.003,440.003,545.003,255.09143,010
2023-03-293,460.003,480.003,435.003,445.003,163.2665,369
2023-03-283,345.003,460.003,345.003,445.003,163.26115,535
2023-03-273,340.003,385.003,310.003,375.003,098.99108,681
2023-03-243,385.003,410.003,325.003,375.003,098.9973,825
2023-03-233,355.003,410.003,355.003,360.003,085.2287,115
2023-03-223,400.003,445.003,375.003,410.003,131.1361,295
2023-03-213,465.003,485.003,385.003,400.003,121.9478,339
2023-03-203,410.003,465.003,395.003,445.003,163.2679,068
2023-03-173,350.003,385.003,290.003,375.003,098.9996,191
2023-03-163,370.003,380.003,275.003,305.003,034.7175,147
2023-03-153,300.003,430.003,300.003,415.003,135.72131,645
2023-03-143,395.003,425.003,275.003,280.003,011.76252,329
2023-03-133,435.003,460.003,370.003,455.003,172.45144,368
2023-03-103,535.003,575.003,475.003,485.003,199.99167,215
2023-03-093,680.003,690.003,560.003,585.003,291.82216,298
2023-03-083,700.003,715.003,645.003,665.003,365.27195,516
2023-03-073,710.003,795.003,680.003,745.003,438.73299,303
2023-03-063,750.003,750.003,625.003,740.003,434.14440,426
2023-03-033,800.003,820.003,725.003,765.003,457.09282,816
2023-03-023,715.003,805.003,705.003,770.003,461.69537,945
2023-02-283,670.003,720.003,630.003,700.003,397.41263,943
2023-02-273,575.003,760.003,540.003,715.003,411.18568,439
2023-02-243,640.003,675.003,540.003,560.003,268.86232,109
2023-02-233,715.003,745.003,635.003,640.003,342.32265,638
2023-02-223,700.003,830.003,700.003,705.003,402.00657,279
2023-02-214,150.004,150.003,775.003,795.003,484.643,822,301
2023-02-203,665.003,800.003,640.003,735.003,429.551,457,085
2023-02-173,565.003,800.003,535.003,670.003,369.861,893,400
2023-02-163,595.003,625.003,535.003,555.003,264.27167,117
2023-02-153,570.003,645.003,515.003,560.003,268.86482,809
2023-02-143,545.003,600.003,525.003,535.003,245.90161,136
2023-02-133,505.003,555.003,475.003,540.003,250.50124,473
2023-02-103,515.003,570.003,460.003,505.003,218.36170,329
2023-02-093,545.003,570.003,520.003,545.003,255.0989,748
2023-02-083,555.003,570.003,525.003,530.003,241.3199,844
← NewerPage 15 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.