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
2025-07-232,435.002,495.002,425.002,480.002,364.92140,781
2025-07-222,455.002,470.002,400.002,435.002,322.0159,755
2025-07-212,450.002,450.002,425.002,445.002,331.5547,603
2025-07-182,450.002,460.002,420.002,435.002,322.0146,962
2025-07-172,450.002,450.002,420.002,445.002,331.5555,563
2025-07-162,430.002,525.002,425.002,430.002,317.24229,591
2025-07-152,455.002,455.002,425.002,445.002,331.5592,697
2025-07-142,475.002,480.002,425.002,460.002,345.85104,909
2025-07-112,550.002,590.002,455.002,480.002,364.92362,937
2025-07-102,450.002,460.002,430.002,455.002,341.0880,875
2025-07-092,445.002,465.002,435.002,445.002,331.5590,731
2025-07-082,400.002,530.002,380.002,455.002,341.08330,167
2025-07-072,400.002,415.002,370.002,400.002,288.6498,096
2025-07-042,430.002,460.002,405.002,410.002,298.1790,531
2025-07-032,420.002,460.002,400.002,435.002,322.0195,429
2025-07-022,410.002,440.002,360.002,420.002,307.71148,876
2025-07-012,365.002,430.002,365.002,415.002,302.9476,544
2025-06-302,350.002,420.002,335.002,380.002,269.5671,253
2025-06-272,360.002,385.002,330.002,355.002,245.7271,013
2025-06-262,390.002,395.002,340.002,365.002,255.26138,469
2025-06-252,400.002,415.002,370.002,375.002,264.80174,158
2025-06-242,315.002,650.002,315.002,390.002,279.102,152,615
2025-06-232,300.002,330.002,285.002,320.002,212.3554,237
2025-06-202,325.002,345.002,300.002,330.002,221.8835,577
2025-06-192,340.002,340.002,305.002,320.002,212.3523,963
2025-06-182,310.002,340.002,300.002,335.002,226.6540,464
2025-06-172,340.002,355.002,295.002,320.002,212.35112,584
2025-06-162,340.002,360.002,310.002,360.002,250.4937,335
2025-06-132,380.002,380.002,315.002,325.002,217.1282,790
2025-06-122,390.002,390.002,355.002,360.002,250.4927,939
2025-06-112,395.002,395.002,340.002,375.002,264.80101,771
2025-06-102,360.002,405.002,350.002,385.002,274.3359,560
2025-06-092,315.002,400.002,315.002,365.002,255.26131,256
2025-06-052,320.002,335.002,275.002,315.002,207.5847,790
2025-06-042,245.002,325.002,245.002,320.002,212.3552,767
2025-06-022,260.002,280.002,235.002,255.002,150.3682,349
2025-05-302,305.002,320.002,285.002,295.002,188.5132,456
2025-05-292,275.002,325.002,267.002,315.002,207.5869,296
2025-05-282,275.002,290.002,250.002,275.002,169.4442,815
2025-05-272,280.002,300.002,250.002,260.002,155.1319,567
2025-05-262,230.002,280.002,230.002,270.002,164.6736,921
2025-05-232,235.002,260.002,220.002,225.002,121.7629,690
2025-05-222,280.002,285.002,225.002,235.002,131.2991,688
2025-05-212,290.002,305.002,280.002,290.002,183.7421,785
2025-05-202,290.002,300.002,270.002,285.002,178.9733,695
2025-05-192,315.002,335.002,275.002,275.002,169.4452,016
2025-05-162,350.002,355.002,315.002,315.002,207.5858,006
2025-05-152,395.002,395.002,340.002,345.002,236.1959,366
2025-05-142,360.002,395.002,350.002,390.002,279.1053,243
2025-05-132,365.002,380.002,340.002,360.002,250.4940,911
2025-05-122,335.002,370.002,325.002,365.002,255.2624,190
2025-05-092,370.002,370.002,330.002,330.002,221.8836,930
2025-05-082,375.002,380.002,350.002,355.002,245.7234,100
2025-05-072,385.002,385.002,345.002,385.002,274.3326,961
2025-05-022,340.002,395.002,335.002,370.002,260.0335,548
2025-04-302,400.002,405.002,365.002,365.002,255.2650,815
2025-04-292,415.002,450.002,380.002,410.002,298.1770,998
2025-04-282,455.002,465.002,425.002,430.002,317.2490,682
2025-04-252,460.002,500.002,435.002,455.002,341.0862,149
2025-04-242,520.002,520.002,450.002,460.002,345.8592,268
← NewerPage 6 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.