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
2022-11-103,525.003,620.003,510.003,585.003,242.98148,405
2022-11-093,560.003,625.003,550.003,590.003,247.50230,215
2022-11-083,555.003,585.003,540.003,555.003,215.84239,347
2022-11-073,485.003,580.003,455.003,540.003,202.27260,264
2022-11-043,445.003,530.003,435.003,460.003,129.90216,933
2022-11-033,435.003,700.003,340.003,480.003,147.99947,124
2022-11-023,500.003,520.003,460.003,480.003,147.99182,805
2022-11-013,360.003,510.003,360.003,510.003,175.13285,645
2022-10-313,415.003,420.003,345.003,385.003,062.06198,597
2022-10-283,445.003,510.003,335.003,355.003,034.92390,975
2022-10-273,480.003,530.003,465.003,475.003,143.47257,275
2022-10-263,620.003,635.003,465.003,465.003,134.42283,493
2022-10-253,645.003,695.003,600.003,600.003,256.54245,014
2022-10-243,680.003,785.003,655.003,655.003,306.30546,590
2022-10-213,760.003,760.003,630.003,630.003,283.68364,542
2022-10-203,805.003,875.003,725.003,805.003,441.99418,716
2022-10-193,825.003,985.003,760.003,795.003,432.94990,620
2022-10-183,950.003,950.003,775.003,820.003,455.56862,044
2022-10-173,670.003,750.003,540.003,750.003,392.23783,589
2022-10-143,790.003,840.003,760.003,785.003,423.89630,454
2022-10-133,995.004,060.003,725.003,735.003,378.662,243,313
2022-10-124,170.004,385.004,055.004,085.003,695.272,282,103
2022-10-114,395.004,470.004,210.004,230.003,826.442,860,806
2022-10-074,960.005,000.004,375.004,410.003,989.278,169,922
2022-10-064,435.004,645.004,310.004,610.004,170.195,733,499
2022-10-054,370.004,395.004,210.004,280.003,871.671,235,092
2022-10-044,180.004,430.004,140.004,355.003,939.513,117,305
2022-09-304,220.004,355.003,970.004,175.003,776.695,759,447
2022-09-294,180.004,280.003,950.003,970.003,591.242,032,224
2022-09-284,335.004,690.003,945.004,115.003,722.415,808,174
2022-09-274,665.004,840.004,230.004,365.003,948.567,202,815
2022-09-265,180.005,300.004,510.004,535.004,102.3411,928,700
2022-09-234,095.004,880.004,050.004,880.004,414.4326,510,109
2022-09-223,910.003,950.003,715.003,755.003,396.76526,590
2022-09-214,000.004,035.003,800.003,885.003,514.35567,861
2022-09-203,715.004,180.003,710.004,005.003,622.912,797,652
2022-09-193,850.003,850.003,710.003,710.003,356.05459,536
2022-09-164,110.004,255.003,925.003,925.003,550.543,520,510
2022-09-153,965.004,025.003,855.003,890.003,518.88322,002
2022-09-143,775.004,170.003,755.003,965.003,586.722,797,616
2022-09-133,745.003,920.003,725.003,885.003,514.35253,150
2022-09-083,760.003,810.003,675.003,690.003,337.96109,577
2022-09-073,905.003,920.003,730.003,730.003,374.14165,958
2022-09-063,790.003,980.003,765.003,905.003,532.45159,599
2022-09-053,850.003,905.003,810.003,820.003,455.5694,455
2022-09-023,900.004,030.003,860.003,860.003,491.74182,252
2022-09-014,020.004,040.003,900.003,900.003,527.92185,420
2022-08-314,005.004,110.003,940.004,035.003,650.04368,744
2022-08-303,835.004,070.003,835.004,005.003,622.91397,103
2022-08-293,800.003,895.003,775.003,835.003,469.12147,680
2022-08-264,005.004,050.003,965.003,970.003,591.24180,097
2022-08-253,975.004,040.003,960.004,005.003,622.91164,720
2022-08-243,900.004,020.003,900.003,970.003,591.24267,344
2022-08-233,750.003,965.003,735.003,920.003,546.01490,628
2022-08-223,905.003,930.003,820.003,840.003,473.65215,328
2022-08-193,950.004,020.003,950.003,975.003,595.77164,579
2022-08-184,005.004,050.003,925.003,980.003,600.29240,433
2022-08-174,130.004,195.004,020.004,045.003,659.09582,534
2022-08-164,250.004,520.004,155.004,190.003,790.265,027,253
2022-08-124,095.004,160.004,065.004,105.003,713.361,308,698
← NewerPage 17 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.