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
2025-10-232,255.002,315.002,230.002,265.002,159.9094,817
2025-10-222,220.002,265.002,205.002,255.002,150.3682,201
2025-10-212,245.002,275.002,220.002,220.002,116.99174,801
2025-10-202,280.002,290.002,255.002,260.002,155.13186,438
2025-10-172,220.002,530.002,205.002,280.002,174.201,780,600
2025-10-162,290.002,295.002,235.002,235.002,131.2993,068
2025-10-152,235.002,295.002,235.002,290.002,183.7459,584
2025-10-142,260.002,260.002,215.002,235.002,131.2955,572
2025-10-132,205.002,260.002,185.002,250.002,145.6055,651
2025-10-102,300.002,315.002,225.002,235.002,131.29102,479
2025-10-022,295.002,325.002,295.002,315.002,207.5839,172
2025-10-012,315.002,325.002,295.002,295.002,188.5147,970
2025-09-302,310.002,350.002,295.002,295.002,188.5161,149
2025-09-292,320.002,335.002,305.002,320.002,212.3559,405
2025-09-262,360.002,360.002,295.002,325.002,217.12110,173
2025-09-252,335.002,405.002,330.002,375.002,264.80146,287
2025-09-242,360.002,370.002,320.002,325.002,217.1296,077
2025-09-232,380.002,400.002,345.002,365.002,255.2689,817
2025-09-222,380.002,415.002,360.002,380.002,269.5690,713
2025-09-192,420.002,435.002,370.002,385.002,274.33104,795
2025-09-182,405.002,435.002,395.002,425.002,312.48101,171
2025-09-172,405.002,460.002,390.002,415.002,302.94208,055
2025-09-162,465.002,470.002,410.002,420.002,307.71223,676
2025-09-152,535.002,545.002,425.002,480.002,364.92340,612
2025-09-122,575.002,675.002,500.002,500.002,384.00893,758
2025-09-112,615.002,665.002,500.002,545.002,426.911,379,252
2025-09-102,315.002,850.002,285.002,615.002,493.6614,004,180
2025-09-092,205.002,600.002,200.002,315.002,207.584,264,079
2025-09-082,190.002,215.002,185.002,210.002,107.4517,417
2025-09-052,195.002,215.002,185.002,210.002,107.4515,178
2025-09-042,175.002,200.002,160.002,195.002,093.1526,162
2025-09-032,165.002,190.002,155.002,175.002,074.0812,629
2025-09-022,175.002,185.002,150.002,170.002,069.3125,031
2025-09-012,200.002,205.002,160.002,175.002,074.0872,367
2025-08-292,245.002,250.002,205.002,205.002,102.6869,453
2025-08-282,260.002,280.002,240.002,245.002,140.83102,007
2025-08-272,270.002,270.002,235.002,255.002,150.36197,077
2025-08-262,295.002,325.002,250.002,260.002,155.1362,804
2025-08-252,275.002,280.002,260.002,270.002,164.6721,590
2025-08-222,265.002,280.002,235.002,275.002,169.4417,911
2025-08-212,250.002,260.002,235.002,255.002,150.3611,215
2025-08-202,265.002,265.002,215.002,250.002,145.6040,023
2025-08-192,300.002,300.002,250.002,265.002,159.9023,262
2025-08-182,325.002,330.002,270.002,285.002,178.9748,321
2025-08-142,345.002,345.002,305.002,325.002,217.1214,785
2025-08-132,335.002,340.002,305.002,330.002,221.8822,195
2025-08-122,305.002,350.002,305.002,320.002,212.3590,763
2025-08-112,305.002,310.002,285.002,305.002,198.0428,910
2025-08-082,330.002,330.002,285.002,305.002,198.0451,896
2025-08-072,330.002,330.002,305.002,320.002,212.3526,820
2025-08-062,310.002,335.002,290.002,320.002,212.3526,153
2025-08-052,310.002,335.002,285.002,310.002,202.8153,949
2025-08-042,280.002,315.002,240.002,305.002,198.0432,427
2025-08-012,365.002,365.002,265.002,280.002,174.20117,267
2025-07-312,395.002,400.002,355.002,370.002,260.0359,603
2025-07-302,385.002,425.002,375.002,410.002,298.1739,415
2025-07-292,400.002,405.002,365.002,380.002,269.5645,404
2025-07-282,440.002,450.002,395.002,410.002,298.1783,928
2025-07-252,510.002,570.002,440.002,440.002,326.78199,569
2025-07-242,490.002,500.002,440.002,460.002,345.85180,538
← NewerPage 5 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.