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%WTI99.02▲ 1.92%
← 033200.KQ stock page

Moatech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,735.003,790.003,635.003,670.003,670.002,743
2024-01-263,635.003,800.003,630.003,735.003,735.007,902
2024-01-253,705.003,790.003,630.003,725.003,725.004,441
2024-01-243,855.003,855.003,705.003,790.003,790.002,661
2024-01-233,830.003,830.003,720.003,785.003,785.00901
2024-01-223,835.003,835.003,710.003,745.003,745.005,093
2024-01-193,790.003,870.003,745.003,835.003,835.00990
2024-01-183,800.003,805.003,705.003,780.003,780.003,956
2024-01-174,055.004,095.003,655.003,800.003,800.0010,831
2024-01-164,010.004,010.003,830.003,855.003,855.004,797
2024-01-153,860.004,050.003,850.003,935.003,935.004,180
2024-01-123,980.003,980.003,845.003,970.003,970.005,753
2024-01-113,900.004,060.003,900.003,980.003,980.0011,487
2024-01-103,825.004,085.003,710.003,940.003,940.0071,500
2024-01-093,745.003,770.003,730.003,760.003,760.003,609
2024-01-083,615.003,875.003,615.003,745.003,745.0012,899
2024-01-053,730.003,730.003,615.003,680.003,680.007,275
2024-01-043,720.003,740.003,630.003,730.003,730.004,853
2024-01-033,640.003,780.003,640.003,710.003,710.0012,416
2024-01-023,630.003,800.003,615.003,695.003,695.0074,587
2023-12-283,910.003,910.003,800.003,815.003,815.0018,688
2023-12-273,990.003,990.003,865.003,870.003,870.0025,453
2023-12-264,000.004,030.003,935.004,000.004,000.001,885
2023-12-224,025.004,105.003,910.004,000.004,000.004,015
2023-12-214,060.004,125.004,000.004,010.004,010.001,001
2023-12-204,045.004,105.004,015.004,065.004,065.001,962
2023-12-193,930.004,075.003,910.004,050.004,050.003,800
2023-12-183,910.004,055.003,910.003,985.003,985.001,644
2023-12-153,895.003,975.003,895.003,970.003,970.004,528
2023-12-143,985.003,985.003,895.003,945.003,945.003,196
2023-12-134,080.004,080.003,925.004,000.004,000.00798
2023-12-123,990.004,025.003,950.004,000.004,000.007,159
2023-12-113,925.004,020.003,925.003,995.003,995.002,817
2023-12-084,080.004,145.003,850.003,965.003,965.009,993
2023-12-074,025.004,200.004,000.004,100.004,100.006,308
2023-12-063,980.004,070.003,950.004,050.004,050.002,307
2023-12-053,985.004,070.003,970.004,000.004,000.003,080
2023-12-043,970.003,980.003,900.003,970.003,970.005,939
2023-12-013,950.004,000.003,950.004,000.004,000.003,325
2023-11-304,000.004,000.003,880.003,985.003,985.004,240
2023-11-293,940.004,050.003,940.004,005.004,005.001,450
2023-11-284,000.004,020.003,870.003,985.003,985.0011,163
2023-11-274,090.004,090.003,955.004,010.004,010.001,494
2023-11-244,045.004,095.004,000.004,095.004,095.002,306
2023-11-234,030.004,080.004,010.004,035.004,035.001,743
2023-11-224,090.004,090.003,975.004,030.004,030.001,206
2023-11-213,970.004,090.003,970.004,015.004,015.001,928
2023-11-203,965.004,000.003,965.003,970.003,970.001,650
2023-11-174,060.004,060.003,920.004,020.004,020.001,953
2023-11-164,000.004,050.003,870.004,045.004,045.003,407
2023-11-153,945.004,070.003,935.003,995.003,995.001,849
2023-11-143,985.004,010.003,900.003,915.003,915.007,727
2023-11-133,985.004,075.003,890.004,010.004,010.002,644
2023-11-103,955.004,055.003,905.003,990.003,990.002,129
2023-11-094,145.004,145.003,930.003,955.003,955.008,212
2023-11-084,145.004,145.004,000.004,000.004,000.001,557
2023-11-074,060.004,155.003,950.004,125.004,125.004,523
2023-11-064,025.004,070.003,955.004,060.004,060.006,585
2023-11-033,990.004,030.003,890.004,025.004,025.005,733
2023-11-023,945.004,025.003,855.003,990.003,990.004,001
← NewerPage 12 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.