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
2024-10-252,280.002,290.002,215.002,230.002,081.0921,068
2024-10-242,280.002,300.002,265.002,280.002,127.7514,527
2024-10-232,270.002,285.002,250.002,280.002,127.7515,402
2024-10-222,305.002,355.002,250.002,270.002,118.4235,456
2024-10-212,345.002,350.002,305.002,340.002,183.7413,604
2024-10-182,420.002,420.002,315.002,330.002,174.4140,422
2024-10-172,415.002,430.002,405.002,420.002,258.4011,724
2024-10-162,425.002,430.002,405.002,425.002,263.069,709
2024-10-152,410.002,430.002,410.002,430.002,267.737,399
2024-10-142,405.002,430.002,405.002,425.002,263.064,094
2024-10-112,435.002,435.002,410.002,415.002,253.7310,868
2024-10-102,445.002,450.002,420.002,440.002,277.0618,897
2024-10-082,445.002,455.002,425.002,450.002,286.409,963
2024-10-072,460.002,460.002,410.002,455.002,291.0630,293
2024-10-042,410.002,440.002,400.002,435.002,272.409,060
2024-10-022,420.002,430.002,370.002,430.002,267.7317,017
2024-09-302,430.002,460.002,395.002,420.002,258.4023,821
2024-09-272,435.002,465.002,420.002,440.002,277.0627,040
2024-09-262,445.002,480.002,430.002,460.002,295.7325,643
2024-09-252,380.002,550.002,360.002,450.002,286.40180,744
2024-09-242,325.002,370.002,325.002,370.002,211.7439,864
2024-09-232,320.002,345.002,320.002,340.002,183.748,832
2024-09-202,330.002,350.002,325.002,345.002,188.4126,964
2024-09-192,360.002,375.002,310.002,325.002,169.7446,205
2024-09-132,350.002,380.002,350.002,375.002,216.4011,402
2024-09-122,315.002,365.002,315.002,365.002,207.0719,434
2024-09-112,305.002,325.002,275.002,310.002,155.7421,009
2024-09-102,325.002,335.002,300.002,320.002,165.0813,081
2024-09-092,250.002,325.002,215.002,325.002,169.7436,290
2024-09-062,360.002,385.002,270.002,270.002,118.4286,855
2024-09-052,365.002,415.002,360.002,395.002,235.0745,851
2024-09-042,425.002,430.002,365.002,375.002,216.4096,804
2024-09-032,485.002,500.002,480.002,485.002,319.0615,782
2024-09-022,495.002,520.002,485.002,495.002,328.3912,129
2024-08-302,495.002,515.002,490.002,510.002,342.3918,965
2024-08-292,500.002,505.002,480.002,505.002,337.727,456
2024-08-282,545.002,560.002,505.002,520.002,351.7227,877
2024-08-272,570.002,580.002,525.002,565.002,393.7226,731
2024-08-262,510.002,550.002,480.002,545.002,375.0541,111
2024-08-232,475.002,515.002,470.002,510.002,342.3918,135
2024-08-222,520.002,530.002,495.002,500.002,333.0617,608
2024-08-212,555.002,560.002,510.002,535.002,365.7239,211
2024-08-202,515.002,560.002,505.002,560.002,389.0529,475
2024-08-192,515.002,530.002,490.002,515.002,347.0525,032
2024-08-162,530.002,545.002,510.002,540.002,370.3930,887
2024-08-142,525.002,540.002,505.002,525.002,356.3949,727
2024-08-132,545.002,545.002,485.002,500.002,333.0636,960
2024-08-122,510.002,560.002,510.002,530.002,361.0569,134
2024-08-092,510.002,535.002,505.002,510.002,342.3923,934
2024-08-082,495.002,495.002,455.002,485.002,319.0619,706
2024-08-072,465.002,535.002,465.002,500.002,333.0634,799
2024-08-062,380.002,505.002,380.002,480.002,314.3994,306
2024-08-052,670.002,700.002,255.002,395.002,235.07147,131
2024-08-022,760.002,760.002,680.002,730.002,547.7025,253
2024-08-012,740.002,765.002,730.002,765.002,580.3624,687
2024-07-312,680.002,895.002,680.002,740.002,557.03213,513
2024-07-302,715.002,725.002,675.002,680.002,501.0434,383
2024-07-292,710.002,750.002,710.002,740.002,557.0331,021
2024-07-262,690.002,730.002,690.002,710.002,529.0327,340
2024-07-252,735.002,750.002,630.002,695.002,515.0359,208
← NewerPage 9 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.