Moonbae Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4,855.00 | 4,950.00 | 4,815.00 | 4,920.00 | 4,450.61 | 338,828 |
| 2022-05-16 | 4,675.00 | 4,875.00 | 4,675.00 | 4,830.00 | 4,369.20 | 349,175 |
| 2022-05-13 | 4,635.00 | 4,730.00 | 4,615.00 | 4,665.00 | 4,219.94 | 267,217 |
| 2022-05-12 | 4,795.00 | 4,925.00 | 4,635.00 | 4,635.00 | 4,192.80 | 352,211 |
| 2022-05-11 | 4,920.00 | 4,945.00 | 4,780.00 | 4,800.00 | 4,342.06 | 348,351 |
| 2022-05-10 | 4,715.00 | 4,870.00 | 4,635.00 | 4,865.00 | 4,400.86 | 612,187 |
| 2022-05-09 | 5,080.00 | 5,100.00 | 4,810.00 | 4,840.00 | 4,378.24 | 580,246 |
| 2022-05-06 | 5,250.00 | 5,340.00 | 5,060.00 | 5,100.00 | 4,613.44 | 513,482 |
| 2022-05-04 | 5,340.00 | 5,510.00 | 5,260.00 | 5,330.00 | 4,821.49 | 968,076 |
| 2022-05-03 | 5,450.00 | 5,510.00 | 5,340.00 | 5,340.00 | 4,830.54 | 746,667 |
| 2022-05-02 | 5,300.00 | 5,440.00 | 5,300.00 | 5,360.00 | 4,848.63 | 624,093 |
| 2022-04-29 | 5,610.00 | 5,690.00 | 5,390.00 | 5,400.00 | 4,884.82 | 1,151,015 |
| 2022-04-28 | 5,660.00 | 6,070.00 | 5,560.00 | 5,560.00 | 5,029.55 | 8,170,874 |
| 2022-04-27 | 5,550.00 | 5,870.00 | 5,430.00 | 5,590.00 | 5,056.69 | 2,342,759 |
| 2022-04-26 | 5,520.00 | 5,800.00 | 5,380.00 | 5,720.00 | 5,174.29 | 4,690,004 |
| 2022-04-25 | 5,150.00 | 5,770.00 | 5,120.00 | 5,500.00 | 4,975.28 | 6,268,635 |
| 2022-04-22 | 5,190.00 | 5,460.00 | 5,170.00 | 5,250.00 | 4,749.13 | 1,327,138 |
| 2022-04-21 | 5,650.00 | 5,690.00 | 5,320.00 | 5,330.00 | 4,821.49 | 3,266,683 |
| 2022-04-20 | 5,240.00 | 6,190.00 | 5,150.00 | 5,530.00 | 5,002.41 | 18,690,320 |
| 2022-04-19 | 5,190.00 | 5,320.00 | 5,110.00 | 5,230.00 | 4,731.03 | 1,226,851 |
| 2022-04-18 | 4,960.00 | 5,240.00 | 4,935.00 | 5,190.00 | 4,694.85 | 1,913,855 |
| 2022-04-15 | 5,020.00 | 5,040.00 | 4,960.00 | 5,020.00 | 4,541.07 | 365,760 |
| 2022-04-14 | 4,880.00 | 5,100.00 | 4,845.00 | 4,980.00 | 4,504.89 | 892,073 |
| 2022-04-13 | 5,160.00 | 5,190.00 | 4,825.00 | 4,865.00 | 4,400.86 | 2,143,919 |
| 2022-04-12 | 4,840.00 | 4,890.00 | 4,650.00 | 4,805.00 | 4,346.58 | 688,943 |
| 2022-04-11 | 4,775.00 | 4,855.00 | 4,705.00 | 4,825.00 | 4,364.67 | 203,454 |
| 2022-04-08 | 4,890.00 | 4,930.00 | 4,750.00 | 4,780.00 | 4,323.97 | 446,737 |
| 2022-04-07 | 5,010.00 | 5,060.00 | 4,890.00 | 4,890.00 | 4,423.47 | 442,890 |
| 2022-04-06 | 5,070.00 | 5,250.00 | 5,040.00 | 5,060.00 | 4,577.25 | 1,453,578 |
| 2022-04-05 | 5,050.00 | 5,100.00 | 5,000.00 | 5,020.00 | 4,541.07 | 490,996 |
| 2022-04-04 | 5,030.00 | 5,100.00 | 4,980.00 | 5,050.00 | 4,568.21 | 440,965 |
| 2022-04-01 | 5,050.00 | 5,180.00 | 5,000.00 | 5,020.00 | 4,541.07 | 699,832 |
| 2022-03-31 | 5,020.00 | 5,260.00 | 5,000.00 | 5,100.00 | 4,613.44 | 1,522,439 |
| 2022-03-30 | 5,080.00 | 5,280.00 | 4,910.00 | 5,050.00 | 4,568.21 | 2,154,999 |
| 2022-03-29 | 5,230.00 | 5,400.00 | 5,040.00 | 5,080.00 | 4,595.35 | 1,568,744 |
| 2022-03-28 | 5,200.00 | 5,550.00 | 5,070.00 | 5,290.00 | 4,785.31 | 4,573,463 |
| 2022-03-25 | 5,410.00 | 5,420.00 | 5,200.00 | 5,210.00 | 4,712.94 | 1,657,960 |
| 2022-03-24 | 5,780.00 | 5,930.00 | 5,210.00 | 5,420.00 | 4,902.91 | 5,002,385 |
| 2022-03-23 | 5,380.00 | 6,150.00 | 5,350.00 | 5,840.00 | 5,282.84 | 24,358,551 |
| 2022-03-22 | 4,615.00 | 4,815.00 | 4,530.00 | 4,815.00 | 4,355.63 | 2,678,868 |
| 2022-03-21 | 4,505.00 | 4,615.00 | 4,505.00 | 4,585.00 | 4,147.57 | 799,301 |
| 2022-03-18 | 4,745.00 | 5,050.00 | 4,485.00 | 4,485.00 | 4,057.11 | 8,218,274 |
| 2022-03-17 | 4,400.00 | 4,400.00 | 4,340.00 | 4,355.00 | 3,939.51 | 562,585 |
| 2022-03-16 | 4,390.00 | 4,400.00 | 4,330.00 | 4,350.00 | 3,934.99 | 193,868 |
| 2022-03-15 | 4,375.00 | 4,475.00 | 4,315.00 | 4,360.00 | 3,944.04 | 570,267 |
| 2022-03-14 | 4,335.00 | 4,545.00 | 4,240.00 | 4,380.00 | 3,962.13 | 1,174,430 |
| 2022-03-11 | 4,355.00 | 4,500.00 | 4,255.00 | 4,325.00 | 3,912.38 | 403,143 |
| 2022-03-10 | 4,355.00 | 4,400.00 | 4,250.00 | 4,355.00 | 3,939.51 | 229,731 |
| 2022-03-08 | 4,495.00 | 4,520.00 | 4,335.00 | 4,335.00 | 3,921.42 | 668,177 |
| 2022-03-07 | 4,415.00 | 4,650.00 | 4,375.00 | 4,570.00 | 4,134.00 | 1,996,579 |
| 2022-03-04 | 4,315.00 | 4,525.00 | 4,315.00 | 4,415.00 | 3,993.79 | 1,272,351 |
| 2022-03-03 | 4,555.00 | 4,560.00 | 4,315.00 | 4,315.00 | 3,903.33 | 1,066,875 |
| 2022-03-02 | 4,320.00 | 4,390.00 | 4,285.00 | 4,360.00 | 3,944.04 | 528,500 |
| 2022-02-28 | 4,215.00 | 4,360.00 | 4,180.00 | 4,335.00 | 3,921.42 | 558,868 |
| 2022-02-25 | 4,265.00 | 4,340.00 | 4,180.00 | 4,180.00 | 3,781.21 | 520,787 |
| 2022-02-24 | 4,490.00 | 4,495.00 | 4,160.00 | 4,185.00 | 3,785.73 | 1,080,597 |
| 2022-02-23 | 4,200.00 | 4,510.00 | 4,180.00 | 4,420.00 | 3,998.31 | 3,586,231 |
| 2022-02-22 | 4,150.00 | 4,375.00 | 4,110.00 | 4,185.00 | 3,785.73 | 970,724 |
| 2022-02-21 | 4,200.00 | 4,205.00 | 4,100.00 | 4,160.00 | 3,763.12 | 265,820 |
| 2022-02-18 | 4,035.00 | 4,220.00 | 4,035.00 | 4,190.00 | 3,790.26 | 417,758 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 50.0000 KRW |
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.