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
2026-01-202,025.002,030.002,000.002,025.001,977.9135,277
2026-01-192,030.002,040.002,005.002,025.001,977.9181,468
2026-01-162,040.002,045.002,030.002,040.001,992.5621,779
2026-01-152,040.002,045.002,025.002,040.001,992.5626,962
2026-01-142,055.002,055.002,020.002,040.001,992.5615,473
2026-01-132,030.002,055.002,015.002,050.002,002.3315,816
2026-01-122,025.002,050.002,005.002,030.001,982.7970,500
2026-01-092,005.002,050.001,999.002,025.001,977.9122,458
2026-01-082,020.002,040.001,993.002,010.001,963.2666,154
2026-01-072,050.002,065.002,000.002,020.001,973.0274,531
2026-01-062,090.002,090.002,050.002,050.002,002.3325,847
2026-01-052,100.002,105.002,065.002,080.002,031.6328,050
2026-01-022,080.002,100.002,050.002,100.002,051.1634,268
2025-12-302,080.002,100.002,070.002,090.002,041.4045,309
2025-12-292,085.002,100.002,080.002,090.002,041.4012,930
2025-12-262,100.002,115.002,080.002,110.002,012.0941,140
2025-12-242,095.002,120.002,095.002,100.002,002.5625,581
2025-12-232,105.002,115.002,085.002,090.001,993.0229,520
2025-12-222,110.002,120.002,100.002,105.002,007.3318,965
2025-12-192,095.002,120.002,085.002,105.002,007.3330,771
2025-12-182,100.002,100.002,065.002,095.001,997.7931,102
2025-12-172,105.002,105.002,075.002,085.001,988.2527,723
2025-12-162,105.002,115.002,075.002,085.001,988.2532,134
2025-12-152,100.002,130.002,090.002,120.002,021.6325,577
2025-12-122,100.002,125.002,090.002,120.002,021.6340,959
2025-12-112,110.002,120.002,080.002,090.001,993.0240,354
2025-12-102,080.002,105.002,060.002,090.001,993.021,968,935
2025-12-092,085.002,095.002,060.002,080.001,983.4911,855
2025-12-082,085.002,095.002,055.002,085.001,988.2537,474
2025-12-052,095.002,100.002,065.002,085.001,988.2518,836
2025-12-042,090.002,105.002,065.002,080.001,983.4915,397
2025-12-032,075.002,110.002,050.002,090.001,993.0224,287
2025-12-022,035.002,075.002,035.002,075.001,978.7213,752
2025-12-012,070.002,080.002,040.002,040.001,945.3438,098
2025-11-282,045.002,080.002,040.002,070.001,973.9524,394
2025-11-272,050.002,060.002,030.002,045.001,950.1114,860
2025-11-262,025.002,070.002,015.002,050.001,954.8841,907
2025-11-252,030.002,045.002,015.002,020.001,926.2723,258
2025-11-242,015.002,030.001,994.002,020.001,926.2731,109
2025-11-212,000.002,040.001,995.002,000.001,907.2066,734
2025-11-202,015.002,050.002,000.002,030.001,935.8158,580
2025-11-192,025.002,035.001,989.002,010.001,916.7368,319
2025-11-182,040.002,050.001,996.001,999.001,906.24101,211
2025-11-172,070.002,080.002,040.002,040.001,945.3441,909
2025-11-142,060.002,085.002,047.002,065.001,969.1836,132
2025-11-132,085.002,100.002,060.002,070.001,973.9536,072
2025-11-122,060.002,090.002,040.002,090.001,993.0231,379
2025-11-112,090.002,120.002,035.002,050.001,954.8832,936
2025-11-102,050.002,100.002,050.002,080.001,983.4933,648
2025-11-072,070.002,090.002,030.002,050.001,954.8845,853
2025-11-062,080.002,115.002,055.002,100.002,002.5630,302
2025-11-052,050.002,080.002,010.002,080.001,983.4998,012
2025-11-042,100.002,110.002,060.002,070.001,973.9552,778
2025-11-032,200.002,200.002,080.002,080.001,983.49165,546
2025-10-312,200.002,210.002,180.002,190.002,088.3836,577
2025-10-302,260.002,270.002,185.002,195.002,093.15122,518
2025-10-292,250.002,260.002,225.002,240.002,136.0676,345
2025-10-282,225.002,240.002,210.002,240.002,136.0662,274
2025-10-272,245.002,275.002,215.002,220.002,116.9973,876
2025-10-242,265.002,285.002,235.002,240.002,136.0690,417
← NewerPage 4 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.