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%WTI99.50▲ 2.42%
← 033200.KQ stock page

Moatech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,830.003,880.003,735.003,755.003,755.0015,934
2026-01-213,890.003,895.003,785.003,850.003,850.0026,688
2026-01-203,870.004,030.003,780.003,950.003,950.0035,208
2026-01-194,130.004,290.003,810.003,865.003,865.0035,662
2026-01-164,295.004,295.004,010.004,070.004,070.0049,346
2026-01-153,890.004,275.003,730.004,275.004,275.00153,070
2026-01-143,600.003,790.003,545.003,790.003,790.0012,352
2026-01-133,800.003,990.003,520.003,585.003,585.0019,750
2026-01-123,495.003,900.003,490.003,780.003,780.0057,262
2026-01-093,460.003,525.003,415.003,520.003,520.0010,274
2026-01-083,590.003,705.003,460.003,460.003,460.0042,984
2026-01-073,580.003,650.003,510.003,620.003,620.0014,131
2026-01-063,600.003,620.003,440.003,610.003,610.0024,687
2026-01-053,335.003,555.003,335.003,510.003,510.0037,271
2026-01-023,255.003,440.003,220.003,350.003,350.0035,185
2025-12-303,300.003,310.003,200.003,220.003,220.0038,376
2025-12-293,220.003,365.003,205.003,300.003,300.0032,763
2025-12-263,355.003,500.003,200.003,200.003,200.0022,606
2025-12-243,340.003,460.003,295.003,325.003,325.0013,214
2025-12-233,350.003,400.003,300.003,320.003,320.007,930
2025-12-223,465.003,465.003,345.003,360.003,360.009,315
2025-12-193,330.003,475.003,300.003,465.003,465.0010,281
2025-12-183,350.003,550.003,305.003,360.003,360.0023,401
2025-12-173,345.003,400.003,320.003,385.003,385.009,404
2025-12-163,560.003,560.003,300.003,365.003,365.0021,050
2025-12-153,280.003,540.003,240.003,460.003,460.0054,413
2025-12-123,180.003,285.003,180.003,260.003,260.0014,167
2025-12-113,120.003,220.003,100.003,180.003,180.0031,876
2025-12-103,415.004,370.003,100.003,100.003,100.00539,363
2025-12-093,295.003,430.003,260.003,420.003,420.005,550
2025-12-083,200.003,435.003,165.003,305.003,305.0017,824
2025-12-053,330.003,330.003,185.003,200.003,200.009,380
2025-12-043,355.003,355.003,215.003,330.003,330.006,622
2025-12-033,340.003,400.003,315.003,355.003,355.004,501
2025-12-023,230.003,370.003,180.003,340.003,340.0034,536
2025-12-013,115.003,225.003,115.003,160.003,160.0012,929
2025-11-283,090.003,140.003,090.003,115.003,115.003,944
2025-11-273,067.003,120.003,055.003,120.003,120.002,930
2025-11-263,020.003,100.003,015.003,085.003,085.001,925
2025-11-253,105.003,110.003,000.003,015.003,015.002,144
2025-11-243,100.003,110.003,055.003,055.003,055.00843
2025-11-213,090.003,100.002,995.003,100.003,100.005,073
2025-11-203,095.003,100.003,000.003,000.003,000.007,608
2025-11-192,995.003,175.002,945.002,975.002,975.0013,114
2025-11-182,965.003,010.002,960.002,995.002,995.001,345
2025-11-172,940.003,090.002,915.002,990.002,990.0013,239
2025-11-143,070.003,145.002,910.002,940.002,940.0017,100
2025-11-133,070.003,150.003,025.003,055.003,055.0013,230
2025-11-123,020.003,080.003,005.003,080.003,080.008,627
2025-11-113,020.003,080.002,995.003,050.003,050.004,153
2025-11-102,980.003,045.002,965.003,045.003,045.008,888
2025-11-073,100.003,105.002,945.002,990.002,990.004,337
2025-11-062,955.003,100.002,910.003,050.003,050.004,337
2025-11-053,065.003,065.002,905.002,950.002,950.0019,482
2025-11-043,105.003,105.003,030.003,055.003,055.004,881
2025-11-033,140.003,140.003,000.003,105.003,105.0011,641
2025-10-313,085.003,155.003,050.003,115.003,115.0010,032
2025-10-303,125.003,250.003,055.003,060.003,060.0015,780
2025-10-293,100.003,220.003,065.003,170.003,170.0010,344
2025-10-283,105.003,155.003,075.003,100.003,100.003,207
← NewerPage 4 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.