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
2021-11-194,035.004,210.003,950.004,080.003,618.29364,274
2021-11-183,855.003,930.003,720.003,925.003,480.83171,589
2021-11-173,945.004,010.003,785.003,855.003,418.75260,207
2021-11-164,000.004,020.003,925.003,935.003,489.70145,919
2021-11-154,000.004,115.003,955.003,990.003,538.47179,304
2021-11-123,825.003,975.003,825.003,960.003,511.87153,330
2021-11-113,805.003,925.003,805.003,820.003,387.71123,833
2021-11-104,020.004,025.003,900.003,920.003,476.39102,504
2021-11-094,110.004,165.004,020.004,050.003,591.6863,063
2021-11-084,000.004,110.003,955.004,090.003,627.1694,465
2021-11-054,100.004,120.004,000.004,050.003,591.6898,241
2021-11-044,160.004,190.004,075.004,100.003,636.02106,250
2021-11-034,280.004,300.004,115.004,145.003,675.9375,967
2021-11-024,270.004,345.004,245.004,280.003,795.6585,561
2021-11-014,380.004,380.004,260.004,270.003,786.79144,287
2021-10-294,330.004,420.004,310.004,405.003,906.51103,025
2021-10-284,360.004,420.004,315.004,330.003,840.0071,305
2021-10-274,345.004,430.004,305.004,335.003,844.43101,134
2021-10-264,325.004,435.004,300.004,330.003,840.0092,277
2021-10-254,180.004,335.004,175.004,325.003,835.56117,366
2021-10-224,330.004,370.004,260.004,260.003,777.9269,490
2021-10-214,435.004,440.004,330.004,355.003,862.1767,847
2021-10-204,525.004,525.004,405.004,435.003,933.1187,704
← NewerPage 21 of 21 · 1,223 trading days

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.