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
2023-02-073,545.003,590.003,525.003,555.003,264.2798,639
2023-02-063,515.003,630.003,475.003,545.003,255.09178,175
2023-02-033,515.003,550.003,510.003,540.003,250.50183,983
2023-02-023,490.003,580.003,465.003,530.003,241.31415,862
2023-02-013,430.003,500.003,430.003,465.003,181.63111,518
2023-01-313,415.003,480.003,375.003,460.003,177.04130,987
2023-01-303,480.003,510.003,415.003,415.003,135.7283,096
2023-01-273,490.003,515.003,470.003,480.003,195.40119,689
2023-01-263,450.003,515.003,380.003,480.003,195.40263,251
2023-01-253,370.003,470.003,370.003,450.003,167.86200,508
2023-01-203,320.003,375.003,320.003,360.003,085.22106,506
2023-01-193,335.003,395.003,300.003,340.003,066.85104,658
2023-01-183,405.003,415.003,350.003,360.003,085.22146,058
2023-01-173,485.003,580.003,415.003,415.003,135.72665,847
2023-01-163,435.003,450.003,345.003,400.003,121.9485,658
2023-01-133,455.003,475.003,425.003,435.003,154.08116,142
2023-01-123,430.003,455.003,395.003,425.003,144.90105,594
2023-01-113,370.003,425.003,365.003,410.003,131.13124,038
2023-01-103,400.003,445.003,350.003,350.003,076.03215,163
2023-01-093,315.003,370.003,285.003,340.003,066.85158,478
2023-01-063,155.003,450.003,155.003,275.003,007.17929,181
2023-01-053,160.003,205.003,135.003,190.002,929.1270,686
2023-01-043,055.003,180.003,055.003,160.002,901.5792,238
2023-01-033,105.003,140.003,010.003,105.002,851.07140,439
2023-01-023,220.003,255.003,100.003,145.002,887.80171,845
2022-12-293,310.003,340.003,220.003,220.002,956.67135,324
2022-12-283,330.003,370.003,320.003,330.003,057.6798,476
2022-12-273,325.003,390.003,325.003,370.003,048.49153,021
2022-12-263,360.003,385.003,305.003,355.003,034.92153,741
2022-12-233,345.003,430.003,340.003,365.003,043.96173,551
2022-12-223,315.003,490.003,305.003,395.003,071.10466,889
2022-12-213,270.003,335.003,265.003,285.002,971.6088,168
2022-12-203,365.003,395.003,265.003,265.002,953.50191,107
2022-12-193,400.003,420.003,355.003,385.003,062.0682,144
2022-12-163,405.003,450.003,405.003,420.003,093.72137,656
2022-12-153,520.003,575.003,465.003,485.003,152.52122,352
2022-12-143,450.003,545.003,440.003,530.003,193.22202,761
2022-12-133,450.003,500.003,445.003,450.003,120.8586,129
2022-12-123,430.003,560.003,430.003,445.003,116.33144,799
2022-12-093,440.003,470.003,405.003,460.003,129.90104,130
2022-12-083,540.003,570.003,420.003,430.003,102.76183,118
2022-12-073,555.003,620.003,535.003,550.003,211.3195,140
2022-12-063,695.003,695.003,575.003,590.003,247.50181,975
2022-12-053,705.003,770.003,695.003,700.003,347.00135,200
2022-12-023,740.003,800.003,695.003,715.003,360.57460,931
2022-12-013,760.003,775.003,720.003,735.003,378.66196,427
2022-11-303,680.003,765.003,670.003,735.003,378.66275,480
2022-11-293,560.003,735.003,555.003,700.003,347.00296,275
2022-11-283,740.003,765.003,635.003,635.003,288.20379,300
2022-11-253,690.003,755.003,640.003,675.003,324.39411,054
2022-11-243,640.003,710.003,640.003,685.003,333.43211,076
2022-11-233,630.003,670.003,610.003,655.003,306.30206,331
2022-11-223,515.003,635.003,515.003,630.003,283.68246,776
2022-11-213,585.003,605.003,505.003,545.003,206.79201,322
2022-11-183,585.003,720.003,580.003,585.003,242.98369,860
2022-11-173,650.003,670.003,575.003,610.003,265.59173,842
2022-11-163,670.003,735.003,560.003,665.003,315.34388,547
2022-11-153,630.003,695.003,620.003,670.003,319.87215,194
2022-11-143,640.003,720.003,625.003,645.003,297.25308,577
2022-11-113,660.003,680.003,605.003,630.003,283.68328,870
← NewerPage 16 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.