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%WTI99.43▲ 2.35%
← 033200.KQ stock page

Moatech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-264,335.004,360.004,210.004,270.004,270.0033,255
2024-04-254,400.004,400.004,265.004,370.004,370.0034,258
2024-04-244,250.004,400.004,205.004,400.004,400.0049,425
2024-04-234,265.004,450.004,225.004,245.004,245.0086,127
2024-04-224,210.004,490.004,180.004,310.004,310.0094,706
2024-04-194,150.005,120.003,870.004,225.004,225.001,013,803
2024-04-183,915.004,100.003,905.003,950.003,950.0025,439
2024-04-173,790.004,165.003,790.003,915.003,915.0040,105
2024-04-164,015.004,090.003,765.003,785.003,785.0050,830
2024-04-154,040.004,090.003,860.004,090.004,090.0020,278
2024-04-124,125.004,125.003,945.004,045.004,045.0027,144
2024-04-114,080.004,205.003,920.004,075.004,075.0027,512
2024-04-093,790.004,250.003,785.004,080.004,080.00133,752
2024-04-083,885.003,930.003,785.003,790.003,790.0018,677
2024-04-053,830.003,980.003,775.003,905.003,905.0034,859
2024-04-043,815.003,950.003,750.003,900.003,900.0041,525
2024-04-033,855.004,010.003,725.003,820.003,820.00109,544
2024-04-023,630.004,430.003,590.003,840.003,840.00985,966
2024-04-013,710.003,750.003,560.003,590.003,590.0012,380
2024-03-293,665.003,665.003,570.003,655.003,655.002,533
2024-03-283,655.003,685.003,625.003,650.003,650.001,620
2024-03-273,655.003,665.003,610.003,655.003,655.002,286
2024-03-263,630.003,715.003,570.003,655.003,655.002,511
2024-03-253,580.003,655.003,540.003,630.003,630.003,394
2024-03-223,580.003,665.003,460.003,580.003,580.0013,326
2024-03-213,545.003,630.003,540.003,580.003,580.004,218
2024-03-203,535.003,545.003,495.003,545.003,545.009,192
2024-03-193,500.003,600.003,490.003,525.003,525.003,912
2024-03-183,495.003,660.003,480.003,530.003,530.003,273
2024-03-153,600.003,600.003,400.003,495.003,495.0011,956
2024-03-143,590.003,665.003,590.003,600.003,600.002,487
2024-03-133,640.003,730.003,560.003,580.003,580.0018,178
2024-03-123,800.003,800.003,640.003,675.003,675.008,896
2024-03-113,690.003,795.003,660.003,680.003,680.009,166
2024-03-083,700.003,760.003,660.003,695.003,695.009,144
2024-03-073,795.003,795.003,675.003,725.003,725.0016,266
2024-03-063,855.003,855.003,725.003,785.003,785.0022,650
2024-03-053,930.003,930.003,810.003,865.003,865.0013,201
2024-03-043,915.003,940.003,840.003,930.003,930.0042,470
2024-02-294,130.004,130.003,905.003,975.003,975.0075,807
2024-02-283,945.004,975.003,850.004,215.004,215.00686,973
2024-02-273,860.004,035.003,790.003,945.003,945.0011,055
2024-02-263,945.003,945.003,805.003,860.003,860.004,530
2024-02-233,870.003,990.003,800.003,945.003,945.007,615
2024-02-223,990.003,990.003,795.003,870.003,870.004,296
2024-02-213,970.003,970.003,840.003,845.003,845.006,427
2024-02-203,910.004,000.003,800.003,885.003,885.005,062
2024-02-193,920.003,940.003,795.003,925.003,925.009,292
2024-02-163,860.003,920.003,790.003,920.003,920.006,345
2024-02-153,990.004,065.003,735.003,850.003,850.004,558
2024-02-143,830.003,980.003,810.003,870.003,870.0024,193
2024-02-133,705.003,915.003,660.003,750.003,750.008,137
2024-02-083,760.003,760.003,655.003,760.003,760.001,349
2024-02-073,665.003,735.003,660.003,700.003,700.003,303
2024-02-063,670.003,795.003,655.003,730.003,730.002,295
2024-02-053,695.003,770.003,645.003,720.003,720.001,701
2024-02-023,680.003,760.003,655.003,680.003,680.002,997
2024-02-013,725.003,725.003,560.003,680.003,680.007,405
2024-01-313,670.003,800.003,655.003,725.003,725.00982
2024-01-303,635.003,760.003,585.003,730.003,730.004,991
← NewerPage 11 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.