See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.54▼ 3.19%
← 033200.KQ stock page

Moatech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,370.002,390.002,305.002,370.002,370.001,121
2026-10-202,450.002,450.002,330.002,380.002,380.00919
2026-10-192,345.002,440.002,345.002,415.002,415.001,251
2026-10-162,310.002,425.002,220.002,345.002,345.003,159
2026-10-152,350.002,390.002,210.002,340.002,340.002,051
2026-10-142,370.002,420.002,305.002,390.002,390.00885
2026-10-132,400.002,400.002,305.002,390.002,390.004,602
2026-10-122,430.002,430.002,375.002,425.002,425.001,712
2026-10-082,435.002,480.002,360.002,440.002,440.001,786
2026-10-072,435.002,470.002,400.002,435.002,435.001,314
2026-10-062,410.002,445.002,405.002,445.002,445.003,519
2026-10-022,525.002,525.002,395.002,410.002,410.009,553
2026-10-012,425.002,520.002,380.002,440.002,440.004,068
2026-09-302,410.002,435.002,400.002,435.002,435.003,888
2026-09-292,495.002,500.002,395.002,410.002,410.008,664
2026-09-282,530.002,530.002,460.002,500.002,500.003,763
2026-09-232,580.002,580.002,500.002,500.002,500.002,242
2026-09-222,575.002,580.002,485.002,565.002,565.006,442
2026-09-212,525.002,595.002,440.002,530.002,530.006,318
2026-09-182,525.002,550.002,415.002,545.002,545.0014,526
2026-09-172,550.002,655.002,460.002,520.002,520.0010,035
2026-09-162,505.002,560.002,450.002,520.002,520.003,526
2026-09-152,515.002,550.002,445.002,505.002,505.006,055
2026-09-142,460.002,610.002,460.002,475.002,475.0025,416
2026-09-112,540.002,540.002,450.002,460.002,460.002,296
2026-09-102,485.002,545.002,450.002,465.002,465.0010,687
2026-09-092,660.002,660.002,460.002,475.002,475.001,571
2026-09-082,530.002,560.002,480.002,505.002,505.001,750
2026-09-072,590.002,590.002,485.002,530.002,530.002,028
2026-09-042,480.002,645.002,475.002,540.002,540.0013,955
2026-09-032,515.002,535.002,475.002,475.002,475.001,752
2026-09-022,525.002,565.002,505.002,540.002,540.001,924
2026-09-012,525.002,535.002,500.002,535.002,535.00606
2026-08-312,470.002,530.002,470.002,525.002,525.00656
2026-08-282,510.002,510.002,455.002,490.002,490.001,308
2026-08-272,445.002,520.002,445.002,510.002,510.004,184
2026-08-262,600.002,665.002,425.002,535.002,535.0018,205
2026-08-252,550.002,580.002,480.002,570.002,570.0015,966
2026-08-242,560.002,610.002,495.002,545.002,545.001,857
2026-08-212,570.002,600.002,490.002,535.002,535.002,062
2026-08-202,525.002,585.002,525.002,580.002,580.004,149
2026-08-192,570.002,570.002,500.002,520.002,520.001,384
2026-08-182,510.002,590.002,505.002,520.002,520.005,034
2026-08-142,495.002,575.002,480.002,510.002,510.0013,196
2026-08-132,510.002,620.002,495.002,545.002,545.0010,608
2026-08-122,565.002,615.002,500.002,510.002,510.0010,783
2026-08-112,575.002,620.002,550.002,610.002,610.001,263
2026-08-102,575.002,575.002,470.002,575.002,575.004,342
2026-08-072,635.002,635.002,510.002,575.002,575.001,826
2026-08-062,600.002,600.002,515.002,565.002,565.001,783
2026-08-052,595.002,635.002,500.002,600.002,600.0011,204
2026-08-042,550.002,550.002,445.002,550.002,550.002,690
2026-08-032,480.002,505.002,435.002,480.002,480.004,899
2026-07-312,565.002,585.002,415.002,505.002,505.009,350
2026-07-302,345.002,550.002,345.002,500.002,500.0017,480
2026-07-292,460.002,460.002,125.002,445.002,445.007,125
2026-07-282,540.002,540.002,430.002,460.002,460.009,862
2026-07-272,625.002,625.002,480.002,540.002,540.0020,753
2026-07-242,850.002,850.002,485.002,580.002,580.0021,571
2026-07-232,555.002,655.002,500.002,655.002,655.008,136
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.