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%WTI99.14▲ 2.05%
← 033200.KQ stock page

Moatech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,900.004,080.003,850.003,965.003,965.0029,822
2026-04-214,145.004,145.003,940.003,950.003,950.0027,226
2026-04-204,105.004,145.003,990.004,005.004,005.0012,651
2026-04-174,025.004,145.003,930.004,105.004,105.0058,086
2026-04-164,165.004,165.003,930.003,970.003,970.0057,800
2026-04-154,240.004,240.003,900.004,060.004,060.0086,162
2026-04-144,305.004,350.003,945.004,080.004,080.00167,315
2026-04-134,850.005,300.004,130.004,185.004,185.00755,605
2026-04-104,490.004,490.004,490.004,490.004,490.00439,940
2026-04-093,465.003,490.003,380.003,455.003,455.005,367
2026-04-083,365.003,470.003,365.003,465.003,465.003,255
2026-04-073,400.003,435.003,340.003,365.003,365.008,252
2026-04-063,435.003,435.003,370.003,390.003,390.002,674
2026-04-033,345.003,445.003,345.003,435.003,435.004,313
2026-04-023,690.003,690.003,390.003,425.003,425.006,234
2026-04-013,455.003,650.003,380.003,515.003,515.0018,326
2026-03-313,510.003,510.003,415.003,415.003,415.006,420
2026-03-303,500.003,650.003,400.003,505.003,505.002,735
2026-03-273,505.003,560.003,430.003,510.003,510.005,752
2026-03-263,500.003,630.003,495.003,570.003,570.002,891
2026-03-253,495.003,650.003,455.003,500.003,500.007,998
2026-03-243,510.003,555.003,455.003,490.003,490.007,907
2026-03-233,715.003,720.003,400.003,400.003,400.0042,738
2026-03-203,850.003,850.003,735.003,800.003,800.005,505
2026-03-193,885.003,885.003,735.003,805.003,805.005,946
2026-03-183,850.003,945.003,805.003,850.003,850.0017,561
2026-03-173,720.003,965.003,680.003,850.003,850.0013,357
2026-03-163,700.003,760.003,655.003,750.003,750.002,952
2026-03-133,700.003,925.003,620.003,700.003,700.009,932
2026-03-123,695.004,000.003,635.003,835.003,835.0018,236
2026-03-113,690.003,740.003,600.003,635.003,635.006,435
2026-03-103,890.003,890.003,480.003,605.003,605.003,950
2026-03-093,480.003,510.003,320.003,420.003,420.0023,484
2026-03-063,685.003,685.003,495.003,660.003,660.0010,728
2026-03-053,465.003,660.003,465.003,650.003,650.0018,960
2026-03-043,770.003,800.003,215.003,375.003,375.0029,954
2026-03-033,950.003,975.003,640.003,895.003,895.0046,766
2026-02-274,225.004,330.003,915.003,975.003,975.0061,065
2026-02-264,800.004,800.004,240.004,240.004,240.0079,447
2026-02-255,090.005,100.004,560.004,765.004,765.0096,090
2026-02-245,010.005,010.004,430.004,840.004,840.00219,725
2026-02-234,190.004,500.003,895.004,360.004,360.00209,034
2026-02-203,825.003,860.003,695.003,860.003,860.0011,053
2026-02-193,650.003,820.003,640.003,680.003,680.0013,084
2026-02-133,690.003,810.003,600.003,680.003,680.0013,492
2026-02-123,680.003,750.003,555.003,690.003,690.006,820
2026-02-113,550.003,660.003,550.003,565.003,565.007,181
2026-02-103,550.003,705.003,530.003,570.003,570.0010,346
2026-02-093,585.003,640.003,452.003,600.003,600.0025,869
2026-02-063,680.003,680.003,470.003,545.003,545.0015,593
2026-02-053,700.003,700.003,600.003,690.003,690.006,506
2026-02-043,775.003,775.003,655.003,670.003,670.0014,019
2026-02-033,700.003,850.003,660.003,765.003,765.0011,082
2026-02-023,760.004,135.003,645.003,655.003,655.0048,201
2026-01-303,785.003,855.003,700.003,770.003,770.0010,042
2026-01-293,650.003,830.003,560.003,825.003,825.0018,028
2026-01-283,915.003,915.003,545.003,670.003,670.0031,725
2026-01-273,940.003,960.003,850.003,870.003,870.0011,520
2026-01-263,950.003,985.003,880.003,940.003,940.0012,247
2026-01-233,785.003,920.003,760.003,920.003,920.0021,917
← NewerPage 3 of 21 · 1,222 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.