Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 008420.KO stock page

Moonbae Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-232,495.002,525.002,455.002,525.002,407.84124,594
2025-04-222,430.002,510.002,430.002,495.002,379.23130,867
2025-04-212,500.002,510.002,445.002,455.002,341.08109,264
2025-04-182,480.002,510.002,440.002,495.002,379.23163,230
2025-04-172,520.002,545.002,465.002,500.002,384.00155,101
2025-04-162,485.002,580.002,445.002,520.002,403.07342,290
2025-04-152,500.002,625.002,380.002,515.002,398.301,225,499
2025-04-142,340.002,435.002,335.002,410.002,298.17211,371
2025-04-112,360.002,400.002,315.002,325.002,217.12103,874
2025-04-102,315.002,395.002,180.002,385.002,274.33251,361
2025-04-092,360.002,590.002,200.002,315.002,207.581,472,633
2025-04-082,190.002,265.002,175.002,210.002,107.45140,886
2025-04-072,310.002,310.002,165.002,165.002,064.54254,226
2025-04-042,260.002,360.002,255.002,360.002,250.4978,430
2025-04-032,290.002,330.002,225.002,295.002,188.51448,696
2025-04-022,400.002,435.002,325.002,355.002,245.7275,108
2025-04-012,285.002,415.002,260.002,415.002,302.94108,445
2025-03-312,325.002,385.002,280.002,280.002,174.20118,313
2025-03-282,445.002,465.002,355.002,395.002,283.87118,304
2025-03-272,410.002,465.002,405.002,435.002,322.0165,363
2025-03-262,430.002,480.002,415.002,430.002,317.2474,157
2025-03-252,515.002,555.002,325.002,465.002,350.62668,945
2025-03-242,525.002,555.002,510.002,510.002,393.53103,122
2025-03-212,610.002,620.002,495.002,525.002,407.84245,582
2025-03-202,645.002,670.002,580.002,625.002,503.20283,060
2025-03-192,670.002,690.002,610.002,630.002,507.96222,105
2025-03-182,605.002,690.002,605.002,670.002,546.11272,928
2025-03-172,600.002,670.002,575.002,605.002,484.12203,860
2025-03-142,605.002,740.002,575.002,600.002,479.36676,877
2025-03-132,665.002,760.002,535.002,575.002,455.52852,027
2025-03-122,640.002,750.002,640.002,690.002,565.18430,635
2025-03-112,615.002,700.002,580.002,680.002,555.64517,091
2025-03-102,690.002,820.002,655.002,720.002,593.791,003,349
2025-03-072,660.003,080.002,610.002,660.002,536.576,700,489
2025-03-062,845.002,865.002,680.002,690.002,565.181,314,467
2025-03-052,600.003,090.002,495.002,870.002,736.8310,320,510
2025-03-042,450.002,680.002,420.002,505.002,388.761,556,293
2025-02-282,435.002,570.002,410.002,490.002,374.46431,298
2025-02-272,480.002,620.002,450.002,465.002,350.62579,449
2025-02-262,485.002,610.002,485.002,485.002,369.69504,300
2025-02-252,490.002,720.002,450.002,485.002,369.693,460,156
2025-02-242,405.002,850.002,350.002,440.002,326.785,939,266
2025-02-212,290.002,925.002,285.002,435.002,322.019,961,674
2025-02-202,210.002,250.002,195.002,250.002,145.6024,750
2025-02-192,175.002,210.002,175.002,210.002,107.4520,326
2025-02-182,165.002,185.002,155.002,180.002,078.8417,732
2025-02-172,200.002,205.002,160.002,175.002,074.0835,417
2025-02-142,220.002,220.002,190.002,205.002,102.6821,210
2025-02-132,195.002,225.002,195.002,220.002,116.9911,904
2025-02-122,235.002,240.002,190.002,200.002,097.9235,752
2025-02-112,195.002,260.002,195.002,260.002,155.1330,309
2025-02-102,235.002,240.002,190.002,210.002,107.4530,561
2025-02-072,245.002,245.002,215.002,220.002,116.998,858
2025-02-062,255.002,255.002,225.002,245.002,140.8323,194
2025-02-052,250.002,255.002,230.002,245.002,140.8312,774
2025-02-042,220.002,260.002,200.002,260.002,155.1339,635
2025-02-032,230.002,245.002,185.002,195.002,093.1536,902
2025-01-312,260.002,270.002,250.002,270.002,164.676,834
2025-01-242,250.002,285.002,240.002,280.002,174.2020,667
2025-01-232,255.002,270.002,245.002,250.002,145.6017,510
← NewerPage 7 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.