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%WTI99.65▲ 2.57%
← 033200.KQ stock page

Moatech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,705.003,755.003,590.003,590.003,590.002,521
2024-07-243,740.003,740.003,655.003,695.003,695.001,133
2024-07-233,630.003,760.003,630.003,665.003,665.006,474
2024-07-223,700.003,930.003,670.003,680.003,680.005,185
2024-07-193,730.003,730.003,700.003,700.003,700.001,590
2024-07-183,870.003,870.003,715.003,730.003,730.002,588
2024-07-173,790.003,945.003,600.003,810.003,810.0015,887
2024-07-163,840.003,840.003,730.003,735.003,735.001,499
2024-07-153,725.003,835.003,715.003,780.003,780.002,355
2024-07-123,775.003,850.003,710.003,725.003,725.007,193
2024-07-113,810.003,840.003,800.003,825.003,825.002,581
2024-07-103,830.003,830.003,770.003,825.003,825.002,232
2024-07-093,835.003,875.003,785.003,825.003,825.003,068
2024-07-083,760.003,900.003,760.003,835.003,835.001,752
2024-07-053,900.003,900.003,755.003,760.003,760.002,438
2024-07-043,735.003,955.003,735.003,815.003,815.004,286
2024-07-033,795.003,990.003,765.003,775.003,775.004,417
2024-07-023,810.003,975.003,750.003,800.003,800.002,266
2024-07-013,740.004,000.003,740.003,790.003,790.0017,573
2024-06-283,740.003,820.003,715.003,785.003,785.004,357
2024-06-273,845.003,920.003,720.003,785.003,785.003,587
2024-06-263,705.003,900.003,705.003,840.003,840.005,622
2024-06-253,670.003,840.003,665.003,750.003,750.0020,563
2024-06-243,710.004,050.003,705.003,740.003,740.0054,720
2024-06-213,750.003,840.003,690.003,690.003,690.0018,001
2024-06-204,000.004,100.003,700.003,750.003,750.00122,135
2024-06-194,305.004,350.004,110.004,110.004,110.0046,578
2024-06-184,400.004,400.004,310.004,325.004,325.001,710
2024-06-174,315.004,490.004,310.004,315.004,315.004,544
2024-06-144,365.004,400.004,315.004,315.004,315.004,312
2024-06-134,525.004,525.004,340.004,360.004,360.003,617
2024-06-124,465.004,540.004,315.004,375.004,375.008,755
2024-06-114,365.004,435.004,315.004,375.004,375.003,837
2024-06-104,430.004,460.004,310.004,315.004,315.0014,346
2024-06-074,490.004,590.004,415.004,420.004,420.0010,248
2024-06-054,730.004,730.004,480.004,490.004,490.004,319
2024-06-044,420.004,730.004,380.004,640.004,640.0021,682
2024-06-034,455.004,460.004,395.004,460.004,460.009,076
2024-05-314,355.004,525.004,340.004,455.004,455.0018,272
2024-05-304,790.004,790.004,350.004,355.004,355.0060,802
2024-05-294,755.004,900.004,725.004,790.004,790.0011,208
2024-05-284,790.004,895.004,745.004,755.004,755.009,269
2024-05-274,700.004,800.004,700.004,790.004,790.006,210
2024-05-244,745.004,805.004,680.004,740.004,740.0011,578
2024-05-234,720.004,840.004,685.004,745.004,745.0020,213
2024-05-224,885.004,885.004,715.004,720.004,720.0033,764
2024-05-214,815.004,955.004,810.004,830.004,830.0017,098
2024-05-204,960.005,080.004,855.004,855.004,855.0042,438
2024-05-175,020.005,120.004,920.005,000.005,000.0045,931
2024-05-165,180.005,180.005,010.005,010.005,010.0039,137
2024-05-145,220.005,230.005,040.005,120.005,120.0047,230
2024-05-134,995.005,360.004,965.005,220.005,220.00111,063
2024-05-104,885.005,690.004,775.005,010.005,010.00722,786
2024-05-094,790.004,940.004,785.004,785.004,785.0036,993
2024-05-084,835.005,160.004,775.004,820.004,820.00149,540
2024-05-074,615.004,880.004,485.004,855.004,855.00176,972
2024-05-034,390.004,740.004,390.004,620.004,620.00101,291
2024-05-024,430.004,430.004,320.004,390.004,390.0028,789
2024-04-304,305.004,430.004,240.004,430.004,430.0034,151
2024-04-294,215.004,310.004,215.004,305.004,305.0011,129
← NewerPage 10 of 21 · 1,227 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.