Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 008420.KO stock page

Moonbae Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-113,895.004,475.003,880.004,140.003,745.0318,037,020
2022-08-103,870.003,895.003,820.003,855.003,487.22151,184
2022-08-093,770.004,145.003,770.003,860.003,491.741,397,482
2022-08-083,815.003,815.003,760.003,795.003,432.9452,561
2022-08-053,825.003,880.003,810.003,825.003,460.08159,531
2022-08-043,795.003,845.003,775.003,820.003,455.56131,313
2022-08-033,675.003,790.003,650.003,780.003,419.37111,063
2022-08-023,725.003,750.003,600.003,680.003,328.91108,965
2022-08-013,780.003,805.003,740.003,755.003,396.7681,464
2022-07-293,785.003,810.003,735.003,755.003,396.7690,691
2022-07-283,710.003,860.003,695.003,780.003,419.37367,376
2022-07-273,685.003,700.003,630.003,655.003,306.3080,877
2022-07-263,600.003,710.003,600.003,690.003,337.9698,148
2022-07-253,600.003,655.003,545.003,650.003,301.7771,069
2022-07-223,645.003,680.003,600.003,620.003,274.6461,467
2022-07-213,615.003,665.003,610.003,645.003,297.2564,982
2022-07-203,620.003,685.003,585.003,615.003,270.11142,539
2022-07-193,500.003,585.003,400.003,565.003,224.8891,169
2022-07-183,500.003,550.003,445.003,500.003,166.0851,194
2022-07-153,515.003,555.003,370.003,435.003,107.2976,915
2022-07-143,495.003,530.003,440.003,515.003,179.6540,428
2022-07-133,475.003,550.003,405.003,495.003,161.5690,790
2022-07-123,640.003,660.003,440.003,465.003,134.4292,730
2022-07-113,655.003,720.003,610.003,640.003,292.7387,048
2022-07-083,625.003,690.003,600.003,620.003,274.6492,209
2022-07-073,555.003,590.003,480.003,570.003,229.4182,394
2022-07-063,650.003,650.003,510.003,540.003,202.2786,339
2022-07-053,345.003,675.003,345.003,590.003,247.50303,316
2022-07-043,460.003,490.003,270.003,335.003,016.83115,406
2022-07-013,480.003,620.003,380.003,445.003,116.33143,313
2022-06-303,675.003,695.003,510.003,510.003,175.13114,986
2022-06-293,580.003,730.003,570.003,650.003,301.77122,810
2022-06-283,585.003,695.003,580.003,660.003,310.8298,536
2022-06-273,495.003,650.003,365.003,625.003,279.16272,817
2022-06-243,210.003,455.003,060.003,400.003,075.62332,508
2022-06-233,430.003,495.003,230.003,230.002,921.84464,165
2022-06-223,695.003,785.003,450.003,450.003,120.85357,894
2022-06-213,650.003,735.003,630.003,670.003,319.87219,284
2022-06-203,935.003,950.003,660.003,660.003,310.82283,899
2022-06-173,800.003,945.003,795.003,930.003,555.06196,095
2022-06-163,905.004,085.003,905.003,930.003,555.06288,375
2022-06-153,995.004,090.003,855.003,870.003,500.78264,276
2022-06-144,015.004,140.003,965.004,050.003,663.61370,018
2022-06-134,330.004,355.004,165.004,180.003,781.21496,849
2022-06-104,430.004,555.004,365.004,520.004,088.77439,233
2022-06-094,600.004,625.004,470.004,500.004,070.68304,475
2022-06-084,735.004,740.004,635.004,640.004,197.32199,692
2022-06-074,735.004,835.004,725.004,730.004,278.74291,942
2022-06-034,805.004,845.004,745.004,775.004,319.44303,095
2022-06-024,810.004,865.004,745.004,770.004,314.92248,379
2022-05-314,840.004,860.004,780.004,805.004,346.58212,624
2022-05-304,790.004,830.004,775.004,805.004,346.58176,396
2022-05-274,795.004,810.004,740.004,740.004,287.78305,099
2022-05-264,770.004,830.004,715.004,720.004,269.69419,039
2022-05-254,850.004,880.004,760.004,795.004,337.54514,468
2022-05-245,170.005,200.004,835.004,850.004,387.291,103,985
2022-05-235,270.005,620.005,120.005,160.004,667.714,401,691
2022-05-205,300.006,000.005,060.005,100.004,613.4412,887,280
2022-05-194,710.004,835.004,670.004,800.004,342.06408,857
2022-05-184,935.004,945.004,850.004,870.004,405.38238,219
← NewerPage 18 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.