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
2022-02-174,135.004,255.003,980.004,070.003,681.70908,306
2022-02-164,150.004,290.004,070.004,155.003,758.591,003,805
2022-02-154,245.004,330.004,020.004,070.003,681.701,306,244
2022-02-144,025.004,625.004,025.004,340.003,925.948,895,933
2022-02-114,220.004,420.004,030.004,030.003,645.52831,724
2022-02-104,345.004,350.004,180.004,210.003,808.35310,841
2022-02-094,125.004,325.004,125.004,310.003,898.81608,840
2022-02-084,145.004,295.004,050.004,090.003,699.80532,995
2022-02-074,250.004,250.004,050.004,145.003,749.55281,815
2022-02-044,075.004,225.004,065.004,150.003,754.07537,661
2022-02-033,925.004,280.003,875.004,080.003,690.751,048,089
2022-01-283,690.004,025.003,690.003,875.003,505.31776,969
2022-01-274,085.004,090.003,715.003,740.003,383.19913,634
2022-01-264,045.004,300.003,905.004,100.003,708.841,917,215
2022-01-253,865.004,430.003,835.004,045.003,659.096,190,748
2022-01-243,730.004,645.003,605.003,825.003,460.0810,329,240
2022-01-213,825.003,850.003,730.003,790.003,428.4279,598
2022-01-203,735.003,835.003,725.003,815.003,451.0338,344
2022-01-193,785.003,870.003,720.003,740.003,383.1982,016
2022-01-183,940.003,980.003,815.003,825.003,460.08127,356
2022-01-174,055.004,150.003,955.003,985.003,604.81576,661
2022-01-144,030.004,120.003,975.004,070.003,681.70267,983
2022-01-134,080.004,080.004,005.004,030.003,645.5286,648
2022-01-123,990.004,045.003,955.004,040.003,654.57106,682
2022-01-114,050.004,080.003,970.003,990.003,609.34152,886
2022-01-104,080.004,200.004,000.004,045.003,659.09210,732
2022-01-074,110.004,115.004,005.004,040.003,654.57117,897
2022-01-063,965.004,105.003,935.004,075.003,686.23248,744
2022-01-053,950.004,035.003,880.004,005.003,622.91235,015
2022-01-043,815.003,940.003,785.003,940.003,564.11113,289
2022-01-033,830.003,870.003,780.003,800.003,437.4656,001
2021-12-303,835.003,910.003,765.003,830.003,464.6084,027
2021-12-293,820.003,870.003,770.003,860.003,491.7467,748
2021-12-283,805.003,840.003,765.003,820.003,387.7171,321
2021-12-273,800.003,820.003,785.003,805.003,374.4148,878
2021-12-243,805.003,805.003,755.003,775.003,347.8037,639
2021-12-233,730.003,790.003,700.003,750.003,325.6378,135
2021-12-223,690.003,745.003,690.003,715.003,294.5937,300
2021-12-213,705.003,745.003,650.003,685.003,267.99104,405
2021-12-203,795.003,795.003,695.003,740.003,316.7666,604
2021-12-173,735.003,845.003,730.003,800.003,369.9789,670
2021-12-163,705.003,755.003,700.003,740.003,316.7663,806
2021-12-153,705.003,735.003,675.003,700.003,281.2960,649
2021-12-143,755.003,810.003,705.003,740.003,316.7678,480
2021-12-133,775.003,825.003,775.003,790.003,361.1167,028
2021-12-103,825.003,825.003,765.003,775.003,347.8040,530
2021-12-093,750.003,845.003,745.003,790.003,361.11107,241
2021-12-083,835.003,835.003,725.003,750.003,325.6389,661
2021-12-073,770.003,800.003,735.003,765.003,338.9361,136
2021-12-063,750.003,795.003,685.003,770.003,343.3773,443
2021-12-033,710.003,800.003,670.003,750.003,325.6380,049
2021-12-023,580.003,730.003,545.003,710.003,290.16112,343
2021-12-013,405.003,615.003,350.003,580.003,174.87231,060
2021-11-303,665.003,785.003,380.003,405.003,019.67275,378
2021-11-293,650.003,780.003,610.003,680.003,263.55196,658
2021-11-263,925.003,950.003,805.003,830.003,396.58165,592
2021-11-254,010.004,010.003,920.003,955.003,507.43151,170
2021-11-244,135.004,145.003,975.004,010.003,556.21400,936
2021-11-233,955.004,265.003,955.004,260.003,777.92391,461
2021-11-224,110.004,190.003,935.003,980.003,529.60198,891
← NewerPage 20 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.