Moatech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,260.00 | 5,380.00 | 5,260.00 | 5,380.00 | 5,380.00 | 13,639 |
| 2023-05-04 | 5,240.00 | 5,330.00 | 5,180.00 | 5,300.00 | 5,300.00 | 11,335 |
| 2023-05-03 | 5,190.00 | 5,290.00 | 5,190.00 | 5,240.00 | 5,240.00 | 7,556 |
| 2023-05-02 | 5,150.00 | 5,300.00 | 5,150.00 | 5,240.00 | 5,240.00 | 12,155 |
| 2023-04-28 | 5,190.00 | 5,300.00 | 5,090.00 | 5,150.00 | 5,150.00 | 26,770 |
| 2023-04-27 | 5,210.00 | 5,250.00 | 5,150.00 | 5,170.00 | 5,170.00 | 10,104 |
| 2023-04-26 | 5,300.00 | 5,330.00 | 5,160.00 | 5,210.00 | 5,210.00 | 24,399 |
| 2023-04-25 | 5,500.00 | 5,510.00 | 5,310.00 | 5,330.00 | 5,330.00 | 24,521 |
| 2023-04-24 | 5,510.00 | 5,520.00 | 5,330.00 | 5,510.00 | 5,510.00 | 36,289 |
| 2023-04-21 | 5,700.00 | 5,770.00 | 5,500.00 | 5,520.00 | 5,520.00 | 159,731 |
| 2023-04-20 | 5,310.00 | 6,790.00 | 5,310.00 | 5,690.00 | 5,690.00 | 995,494 |
| 2023-04-19 | 5,400.00 | 5,420.00 | 5,360.00 | 5,370.00 | 5,370.00 | 5,118 |
| 2023-04-18 | 5,390.00 | 5,490.00 | 5,360.00 | 5,420.00 | 5,420.00 | 5,824 |
| 2023-04-17 | 5,430.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,400.00 | 7,126 |
| 2023-04-14 | 5,450.00 | 5,630.00 | 5,420.00 | 5,430.00 | 5,430.00 | 10,514 |
| 2023-04-13 | 5,360.00 | 5,590.00 | 5,360.00 | 5,500.00 | 5,500.00 | 9,537 |
| 2023-04-12 | 5,300.00 | 5,440.00 | 5,300.00 | 5,400.00 | 5,400.00 | 10,009 |
| 2023-04-11 | 5,310.00 | 5,380.00 | 5,150.00 | 5,330.00 | 5,330.00 | 13,752 |
| 2023-04-10 | 5,590.00 | 5,590.00 | 5,300.00 | 5,380.00 | 5,380.00 | 8,910 |
| 2023-04-07 | 5,620.00 | 5,680.00 | 5,540.00 | 5,560.00 | 5,560.00 | 6,074 |
| 2023-04-06 | 5,600.00 | 5,730.00 | 5,520.00 | 5,600.00 | 5,600.00 | 21,717 |
| 2023-04-05 | 5,520.00 | 5,650.00 | 5,400.00 | 5,600.00 | 5,600.00 | 22,464 |
| 2023-04-04 | 5,450.00 | 5,590.00 | 5,420.00 | 5,540.00 | 5,540.00 | 5,392 |
| 2023-04-03 | 5,500.00 | 5,540.00 | 5,370.00 | 5,450.00 | 5,450.00 | 7,496 |
| 2023-03-31 | 5,510.00 | 5,520.00 | 5,420.00 | 5,460.00 | 5,460.00 | 8,409 |
| 2023-03-30 | 5,540.00 | 5,550.00 | 5,460.00 | 5,510.00 | 5,510.00 | 9,297 |
| 2023-03-29 | 5,460.00 | 5,540.00 | 5,400.00 | 5,540.00 | 5,540.00 | 8,372 |
| 2023-03-28 | 5,630.00 | 5,680.00 | 5,380.00 | 5,460.00 | 5,460.00 | 32,517 |
| 2023-03-27 | 5,220.00 | 5,940.00 | 5,130.00 | 5,460.00 | 5,460.00 | 87,993 |
| 2023-03-24 | 5,230.00 | 5,240.00 | 5,140.00 | 5,240.00 | 5,240.00 | 5,955 |
| 2023-03-23 | 5,310.00 | 5,310.00 | 5,220.00 | 5,230.00 | 5,230.00 | 12,792 |
| 2023-03-22 | 5,340.00 | 5,440.00 | 5,240.00 | 5,310.00 | 5,310.00 | 6,678 |
| 2023-03-21 | 5,160.00 | 5,430.00 | 5,160.00 | 5,340.00 | 5,340.00 | 10,046 |
| 2023-03-20 | 5,210.00 | 5,230.00 | 5,130.00 | 5,210.00 | 5,210.00 | 3,649 |
| 2023-03-17 | 5,160.00 | 5,230.00 | 5,090.00 | 5,160.00 | 5,160.00 | 8,429 |
| 2023-03-16 | 5,230.00 | 5,280.00 | 5,070.00 | 5,140.00 | 5,140.00 | 17,926 |
| 2023-03-15 | 5,410.00 | 5,470.00 | 5,230.00 | 5,230.00 | 5,230.00 | 19,303 |
| 2023-03-14 | 5,500.00 | 5,500.00 | 5,300.00 | 5,390.00 | 5,390.00 | 11,178 |
| 2023-03-13 | 5,650.00 | 5,650.00 | 5,430.00 | 5,500.00 | 5,500.00 | 4,131 |
| 2023-03-10 | 5,630.00 | 5,640.00 | 5,500.00 | 5,540.00 | 5,540.00 | 12,523 |
| 2023-03-09 | 5,610.00 | 5,710.00 | 5,610.00 | 5,630.00 | 5,630.00 | 8,085 |
| 2023-03-08 | 5,780.00 | 5,780.00 | 5,630.00 | 5,660.00 | 5,660.00 | 6,113 |
| 2023-03-07 | 5,620.00 | 5,780.00 | 5,620.00 | 5,770.00 | 5,770.00 | 7,199 |
| 2023-03-06 | 5,670.00 | 5,800.00 | 5,650.00 | 5,680.00 | 5,680.00 | 9,115 |
| 2023-03-03 | 5,650.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,670.00 | 6,003 |
| 2023-03-02 | 5,690.00 | 5,710.00 | 5,610.00 | 5,610.00 | 5,610.00 | 6,057 |
| 2023-02-28 | 5,750.00 | 5,750.00 | 5,590.00 | 5,620.00 | 5,620.00 | 4,772 |
| 2023-02-27 | 5,650.00 | 5,810.00 | 5,560.00 | 5,610.00 | 5,610.00 | 14,402 |
| 2023-02-24 | 5,710.00 | 5,800.00 | 5,660.00 | 5,690.00 | 5,690.00 | 5,019 |
| 2023-02-23 | 5,720.00 | 5,810.00 | 5,680.00 | 5,690.00 | 5,690.00 | 7,577 |
| 2023-02-22 | 5,880.00 | 5,880.00 | 5,680.00 | 5,750.00 | 5,750.00 | 7,250 |
| 2023-02-21 | 5,840.00 | 5,880.00 | 5,790.00 | 5,820.00 | 5,820.00 | 8,115 |
| 2023-02-20 | 5,770.00 | 5,890.00 | 5,600.00 | 5,840.00 | 5,840.00 | 12,180 |
| 2023-02-17 | 5,670.00 | 5,800.00 | 5,660.00 | 5,750.00 | 5,750.00 | 5,616 |
| 2023-02-16 | 5,630.00 | 5,900.00 | 5,630.00 | 5,670.00 | 5,670.00 | 7,130 |
| 2023-02-15 | 5,850.00 | 5,890.00 | 5,600.00 | 5,630.00 | 5,630.00 | 14,946 |
| 2023-02-14 | 5,810.00 | 5,940.00 | 5,800.00 | 5,880.00 | 5,880.00 | 5,480 |
| 2023-02-13 | 5,840.00 | 5,850.00 | 5,700.00 | 5,810.00 | 5,810.00 | 9,291 |
| 2023-02-10 | 6,160.00 | 6,160.00 | 5,830.00 | 5,860.00 | 5,860.00 | 28,336 |
| 2023-02-09 | 6,150.00 | 6,230.00 | 6,090.00 | 6,160.00 | 6,160.00 | 6,215 |
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.