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
2026-04-202,500.002,660.002,445.002,470.002,412.561,749,135
2026-04-172,450.002,490.002,435.002,460.002,402.79221,251
2026-04-162,415.002,570.002,415.002,450.002,393.02594,661
2026-04-152,435.002,550.002,400.002,430.002,373.49738,956
2026-04-142,460.002,780.002,385.002,440.002,383.266,364,708
2026-04-132,440.002,490.002,390.002,410.002,353.95307,149
2026-04-102,565.002,640.002,375.002,440.002,383.261,265,581
2026-04-092,270.002,790.002,240.002,460.002,402.7910,392,220
2026-04-082,225.002,290.002,225.002,270.002,217.2162,180
2026-04-072,240.002,260.002,210.002,215.002,163.4911,693
2026-04-062,250.002,285.002,175.002,225.002,173.2637,673
2026-04-032,285.002,340.002,230.002,235.002,183.02111,201
2026-04-022,265.002,265.002,135.002,170.002,119.5374,317
2026-04-012,220.002,305.002,220.002,260.002,207.4435,445
2026-03-312,285.002,285.002,195.002,195.002,143.9553,867
2026-03-302,225.002,300.002,210.002,285.002,231.8627,589
2026-03-272,290.002,310.002,225.002,285.002,231.8665,186
2026-03-262,375.002,375.002,300.002,300.002,246.5155,778
2026-03-252,350.002,385.002,330.002,375.002,319.7786,599
2026-03-242,355.002,385.002,295.002,350.002,295.35171,730
2026-03-232,330.002,355.002,285.002,350.002,295.35153,425
2026-03-202,300.002,365.002,270.002,360.002,305.12188,253
2026-03-192,230.002,295.002,185.002,295.002,241.63212,073
2026-03-182,245.002,255.002,205.002,230.002,178.14135,388
2026-03-172,165.002,245.002,155.002,235.002,183.02136,404
2026-03-162,170.002,180.002,125.002,180.002,129.3049,824
2026-03-132,170.002,215.002,130.002,180.002,129.3062,086
2026-03-122,145.002,180.002,120.002,180.002,129.3091,792
2026-03-112,095.002,155.002,075.002,150.002,100.0085,975
2026-03-102,130.002,130.002,070.002,090.002,041.4056,132
2026-03-092,090.002,090.002,030.002,040.001,992.56167,999
2026-03-062,080.002,125.002,040.002,125.002,075.5887,274
2026-03-052,030.002,140.002,030.002,095.002,046.28165,090
2026-03-042,120.002,120.001,949.002,010.001,963.26220,312
2026-03-032,150.002,160.002,090.002,135.002,085.35177,054
2026-02-272,120.002,330.002,105.002,165.002,114.65562,790
2026-02-262,170.002,180.002,115.002,120.002,070.70181,224
2026-02-252,165.002,185.002,155.002,170.002,119.5386,022
2026-02-242,205.002,205.002,160.002,180.002,129.3070,716
2026-02-232,155.002,215.002,125.002,200.002,148.84174,154
2026-02-202,130.002,150.002,115.002,140.002,090.23126,975
2026-02-192,125.002,130.002,100.002,125.002,075.5856,681
2026-02-132,100.002,125.002,070.002,110.002,060.9353,117
2026-02-122,100.002,115.002,075.002,115.002,065.8175,275
2026-02-112,065.002,085.002,065.002,080.002,031.6349,529
2026-02-102,040.002,075.002,040.002,060.002,012.0983,343
2026-02-092,035.002,060.002,015.002,040.001,992.5661,755
2026-02-062,050.002,050.002,000.002,035.001,987.6756,812
2026-02-052,075.002,075.002,040.002,055.002,007.2126,667
2026-02-042,050.002,075.002,035.002,075.002,026.7443,765
2026-02-032,025.002,045.002,025.002,040.001,992.5640,341
2026-02-022,035.002,050.002,015.002,020.001,973.0243,211
2026-01-302,065.002,070.002,040.002,045.001,997.4436,716
2026-01-292,070.002,075.002,040.002,065.002,016.9842,611
2026-01-282,080.002,090.002,050.002,070.002,021.8630,108
2026-01-272,070.002,090.002,055.002,070.002,021.8655,596
2026-01-262,060.002,095.002,050.002,075.002,026.7453,581
2026-01-232,055.002,080.002,045.002,060.002,012.0947,635
2026-01-222,050.002,065.002,040.002,055.002,007.2176,623
2026-01-212,110.002,195.002,035.002,040.001,992.56500,421
← NewerPage 3 of 5 · 244 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.