Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 008420.KO stock page

Moonbae Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,110.002,110.002,035.002,035.002,035.0044,783
2026-07-162,145.002,145.002,110.002,120.002,120.0027,962
2026-07-152,095.002,170.002,095.002,145.002,145.0054,970
2026-07-142,075.002,115.002,045.002,095.002,095.00121,416
2026-07-132,170.002,200.002,060.002,090.002,090.0059,369
2026-07-102,095.002,180.002,095.002,180.002,180.0049,601
2026-07-092,120.002,145.002,050.002,080.002,080.0091,327
2026-07-082,170.002,185.002,115.002,135.002,135.0064,169
2026-07-072,160.002,215.002,120.002,170.002,170.0045,805
2026-07-062,165.002,250.002,140.002,210.002,210.0060,196
2026-07-032,200.002,200.002,110.002,185.002,185.0075,143
2026-07-022,250.002,265.002,060.002,200.002,200.00101,061
2026-07-012,300.002,300.002,200.002,250.002,250.00113,019
2026-06-302,300.002,305.002,205.002,260.002,260.0097,661
2026-06-292,190.002,300.002,150.002,300.002,300.00145,191
2026-06-262,245.002,305.002,020.002,150.002,100.00385,986
2026-06-252,315.002,370.002,210.002,245.002,192.79287,173
2026-06-242,410.002,540.002,300.002,335.002,280.701,047,708
2026-06-232,255.002,755.002,195.002,410.002,353.954,356,545
2026-06-222,165.002,700.002,100.002,310.002,256.283,779,834
2026-06-192,265.002,265.002,150.002,185.002,134.19208,561
2026-06-182,280.002,360.002,230.002,275.002,222.09358,194
2026-06-172,340.002,885.002,255.002,280.002,226.983,390,263
2026-06-162,245.002,270.002,210.002,220.002,168.3785,847
2026-06-152,260.002,385.002,210.002,235.002,183.02153,781
2026-06-122,285.002,400.002,195.002,235.002,183.02240,466
2026-06-112,400.002,460.002,250.002,265.002,212.33289,833
2026-06-102,125.002,560.002,110.002,400.002,344.191,177,760
2026-06-091,945.002,135.001,945.002,130.002,080.47214,928
2026-06-081,951.002,005.001,880.001,943.001,897.81181,361
2026-06-051,977.002,015.001,931.002,005.001,958.37138,652
2026-06-041,997.002,050.001,965.001,976.001,930.05141,657
2026-06-022,015.002,060.001,995.002,010.001,963.26170,215
2026-06-012,080.002,090.002,015.002,035.001,987.67182,249
2026-05-292,195.002,225.002,085.002,085.002,036.51156,659
2026-05-282,210.002,270.002,125.002,195.002,143.95170,146
2026-05-272,295.002,295.002,200.002,210.002,158.60236,474
2026-05-262,335.002,370.002,305.002,310.002,256.28160,254
2026-05-222,275.002,365.002,255.002,330.002,275.81148,101
2026-05-212,305.002,355.002,245.002,270.002,217.21170,565
2026-05-202,330.002,335.002,265.002,300.002,246.51166,380
2026-05-192,385.002,455.002,330.002,340.002,285.58239,835
2026-05-182,425.002,475.002,330.002,430.002,373.49220,931
2026-05-152,515.002,560.002,350.002,435.002,378.37357,185
2026-05-142,480.002,550.002,450.002,515.002,456.51189,573
2026-05-132,455.002,610.002,435.002,480.002,422.33499,819
2026-05-122,600.002,615.002,450.002,505.002,446.74516,426
2026-05-112,700.002,705.002,585.002,600.002,539.53368,409
2026-05-082,800.002,800.002,680.002,700.002,637.21345,662
2026-05-072,815.003,050.002,725.002,800.002,734.882,269,839
2026-05-063,100.003,100.002,810.002,810.002,744.65948,472
2026-05-042,920.003,055.002,910.002,985.002,915.581,246,808
2026-04-303,020.003,110.002,870.002,900.002,832.562,740,339
2026-04-293,185.003,580.002,980.003,020.002,949.7713,163,430
2026-04-282,485.003,185.002,460.003,185.003,110.936,075,519
2026-04-272,435.002,475.002,410.002,450.002,393.02113,925
2026-04-242,365.002,410.002,360.002,405.002,349.07106,581
2026-04-232,415.002,420.002,360.002,380.002,324.65141,244
2026-04-222,455.002,460.002,405.002,405.002,349.07180,081
2026-04-212,460.002,565.002,455.002,460.002,402.79551,915
← NewerPage 2 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.