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%WTI99.58▲ 2.50%
← 033200.KQ stock page

Moatech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,560.002,640.002,505.002,615.002,615.004,618
2026-07-212,560.002,620.002,500.002,575.002,575.006,611
2026-07-202,600.002,640.002,515.002,585.002,585.003,757
2026-07-162,650.002,650.002,510.002,645.002,645.0019,502
2026-07-152,645.002,670.002,510.002,650.002,650.0018,283
2026-07-142,615.002,680.002,500.002,560.002,560.0014,566
2026-07-132,710.002,730.002,605.002,705.002,705.005,114
2026-07-102,615.002,755.002,605.002,710.002,710.009,596
2026-07-092,690.002,705.002,550.002,685.002,685.0027,323
2026-07-082,575.002,700.002,515.002,670.002,670.0011,416
2026-07-072,780.002,780.002,560.002,635.002,635.006,601
2026-07-062,690.002,690.002,590.002,690.002,690.007,811
2026-07-032,775.002,775.002,585.002,690.002,690.0014,826
2026-07-022,725.002,820.002,645.002,700.002,700.0033,019
2026-07-012,825.002,865.002,685.002,725.002,725.0028,177
2026-06-302,710.002,965.002,710.002,770.002,770.007,201
2026-06-293,050.003,050.002,740.002,800.002,800.0020,449
2026-06-262,930.002,930.002,710.002,820.002,820.0017,336
2026-06-252,915.003,060.002,905.002,950.002,950.003,898
2026-06-242,950.003,150.002,865.002,915.002,915.009,056
2026-06-233,115.003,135.002,855.002,960.002,960.009,801
2026-06-223,000.003,170.002,890.003,025.003,025.007,403
2026-06-193,075.003,095.002,930.002,975.002,975.008,529
2026-06-183,055.003,150.002,925.003,145.003,145.0011,639
2026-06-173,200.003,240.003,055.003,055.003,055.0011,179
2026-06-163,240.003,285.003,130.003,140.003,140.003,280
2026-06-153,130.003,270.003,100.003,170.003,170.0018,087
2026-06-123,005.003,195.002,995.003,125.003,125.0012,684
2026-06-113,200.003,200.002,950.002,990.002,990.0037,084
2026-06-103,230.003,230.003,020.003,055.003,055.007,982
2026-06-093,140.003,190.003,040.003,170.003,170.005,142
2026-06-083,245.003,245.002,945.003,025.003,025.0016,269
2026-06-053,170.003,335.003,130.003,280.003,280.0011,642
2026-06-043,190.003,345.003,125.003,145.003,145.002,993
2026-06-023,350.003,510.003,105.003,200.003,200.0016,986
2026-06-013,650.003,650.003,325.003,350.003,350.0023,006
2026-05-293,815.004,030.003,600.003,605.003,605.0016,465
2026-05-283,940.003,940.003,725.003,815.003,815.0027,702
2026-05-274,100.004,105.003,750.003,955.003,955.0013,326
2026-05-264,045.004,225.003,985.004,035.004,035.0012,046
2026-05-223,950.004,180.003,800.004,040.004,040.0036,410
2026-05-213,800.003,870.003,800.003,800.003,800.0026,120
2026-05-203,980.004,090.003,720.003,790.003,790.0017,542
2026-05-193,900.003,985.003,800.003,985.003,985.0022,159
2026-05-184,000.004,000.003,765.003,785.003,785.0033,425
2026-05-154,115.004,290.003,930.003,995.003,995.0038,789
2026-05-143,975.004,250.003,970.004,115.004,115.0065,684
2026-05-133,955.004,065.003,850.004,055.004,055.0030,648
2026-05-123,920.004,015.003,825.003,950.003,950.0027,098
2026-05-113,900.004,010.003,870.004,010.004,010.0022,840
2026-05-083,840.003,980.003,835.003,900.003,900.0014,693
2026-05-073,865.003,910.003,780.003,900.003,900.0026,630
2026-05-064,025.004,025.003,805.003,865.003,865.0023,918
2026-05-043,950.004,025.003,900.003,965.003,965.0015,386
2026-04-304,020.004,030.003,950.003,950.003,950.0020,608
2026-04-294,075.004,085.003,965.004,020.004,020.0018,465
2026-04-284,035.004,090.003,940.004,070.004,070.0028,442
2026-04-273,930.004,050.003,905.004,035.004,035.0027,772
2026-04-243,860.003,950.003,850.003,930.003,930.0012,654
2026-04-233,965.004,040.003,835.003,880.003,880.0020,882
← NewerPage 2 of 3 · 121 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.