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
2025-01-222,300.002,310.002,265.002,270.002,164.6728,904
2025-01-212,315.002,315.002,265.002,300.002,193.2831,263
2025-01-202,280.002,315.002,280.002,315.002,207.5811,949
2025-01-172,300.002,320.002,260.002,295.002,188.519,239
2025-01-162,315.002,325.002,305.002,315.002,207.5812,468
2025-01-152,335.002,335.002,300.002,315.002,207.588,457
2025-01-142,295.002,355.002,295.002,325.002,217.1222,054
2025-01-132,345.002,345.002,325.002,330.002,221.882,358
2025-01-102,350.002,350.002,320.002,345.002,236.193,305
2025-01-092,340.002,350.002,325.002,350.002,240.962,385
2025-01-082,315.002,355.002,315.002,340.002,231.425,937
2025-01-072,340.002,355.002,315.002,340.002,231.427,763
2025-01-062,320.002,360.002,300.002,355.002,245.7213,615
2025-01-032,285.002,320.002,285.002,320.002,212.357,597
2025-01-022,300.002,315.002,290.002,310.002,202.812,945
2024-12-302,260.002,320.002,255.002,320.002,212.3517,967
2024-12-272,300.002,330.002,260.002,260.002,155.138,690
2024-12-262,300.002,360.002,290.002,340.002,183.7460,313
2024-12-242,330.002,355.002,290.002,290.002,137.0819,236
2024-12-232,310.002,340.002,310.002,340.002,183.7411,912
2024-12-202,300.002,340.002,255.002,340.002,183.7435,750
2024-12-192,330.002,330.002,300.002,325.002,169.744,172
2024-12-182,340.002,345.002,310.002,340.002,183.7410,151
2024-12-172,375.002,375.002,320.002,340.002,183.743,886
2024-12-162,340.002,380.002,325.002,355.002,197.7428,960
2024-12-132,345.002,350.002,310.002,325.002,169.7431,654
2024-12-122,305.002,350.002,270.002,345.002,188.4171,850
2024-12-112,205.002,270.002,205.002,265.002,113.7524,023
2024-12-102,045.002,230.002,040.002,230.002,081.0941,511
2024-12-092,135.002,180.002,050.002,050.001,913.1176,493
2024-12-062,310.002,310.002,150.002,190.002,043.7666,522
2024-12-052,450.002,450.002,280.002,280.002,127.7544,360
2024-12-042,380.002,450.002,325.002,450.002,286.4014,399
2024-12-032,430.002,485.002,400.002,450.002,286.4028,218
2024-12-022,535.002,535.002,410.002,430.002,267.7343,577
2024-11-292,510.002,575.002,495.002,545.002,375.05120,333
2024-11-282,575.002,575.002,480.002,495.002,328.3931,380
2024-11-272,545.002,585.002,520.002,575.002,403.0580,247
2024-11-262,570.002,575.002,495.002,570.002,398.38116,001
2024-11-252,540.002,570.002,500.002,560.002,389.0555,410
2024-11-222,515.002,560.002,505.002,550.002,379.72108,282
2024-11-212,505.002,615.002,470.002,520.002,351.72165,848
2024-11-202,460.002,520.002,430.002,505.002,337.72205,336
2024-11-192,355.002,500.002,340.002,495.002,328.39168,616
2024-11-182,330.002,415.002,290.002,355.002,197.74214,719
2024-11-152,135.002,660.002,120.002,290.002,137.082,014,170
2024-11-142,150.002,165.002,130.002,150.002,006.4319,251
2024-11-132,200.002,225.002,145.002,150.002,006.4328,169
2024-11-122,265.002,275.002,195.002,200.002,053.0938,589
2024-11-112,335.002,340.002,250.002,265.002,113.7529,629
2024-11-082,375.002,380.002,335.002,335.002,179.0729,058
2024-11-072,590.002,590.002,350.002,375.002,216.40356,844
2024-11-062,390.002,500.002,360.002,490.002,323.72183,944
2024-11-052,360.002,395.002,360.002,390.002,230.4011,559
2024-11-042,320.002,385.002,275.002,385.002,225.7433,617
2024-11-012,325.002,335.002,280.002,305.002,151.0826,584
2024-10-312,285.002,345.002,270.002,345.002,188.4115,574
2024-10-302,215.002,290.002,205.002,290.002,137.0833,965
2024-10-292,210.002,240.002,200.002,215.002,067.0935,934
2024-10-282,245.002,260.002,215.002,230.002,081.0921,046
← NewerPage 8 of 21 · 1,226 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.