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%WTI99.25▲ 2.16%
← 033200.KQ stock page

Moatech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-273,140.003,205.003,100.003,100.003,100.0022,196
2025-10-243,130.003,180.003,045.003,170.003,170.0043,997
2025-10-233,180.003,180.003,100.003,160.003,160.002,724
2025-10-223,275.003,280.003,140.003,165.003,165.008,620
2025-10-213,200.003,370.003,200.003,285.003,285.007,483
2025-10-203,095.003,205.003,045.003,190.003,190.0022,331
2025-10-173,155.003,180.003,120.003,125.003,125.004,882
2025-10-163,260.003,355.003,150.003,155.003,155.0033,141
2025-10-153,370.003,390.003,230.003,265.003,265.007,877
2025-10-143,255.003,340.003,235.003,340.003,340.005,517
2025-10-133,290.003,315.003,210.003,235.003,235.004,877
2025-10-103,350.003,450.003,300.003,300.003,300.008,316
2025-10-023,245.003,350.003,210.003,350.003,350.0049,662
2025-10-013,220.003,275.003,205.003,255.003,255.0011,887
2025-09-303,340.003,340.003,190.003,285.003,285.0031,336
2025-09-293,425.003,445.003,315.003,315.003,315.0024,070
2025-09-263,405.003,670.003,305.003,425.003,425.0039,467
2025-09-253,385.003,480.003,320.003,405.003,405.0016,657
2025-09-243,550.003,750.003,390.003,390.003,390.0024,472
2025-09-233,340.003,980.003,300.003,545.003,545.00253,882
2025-09-223,290.003,350.003,290.003,310.003,310.007,051
2025-09-193,245.003,330.003,205.003,290.003,290.006,524
2025-09-183,200.003,340.003,180.003,245.003,245.009,916
2025-09-173,145.003,200.003,095.003,200.003,200.0013,774
2025-09-163,195.003,250.003,150.003,160.003,160.006,794
2025-09-153,220.003,255.003,200.003,210.003,210.005,583
2025-09-123,255.003,305.003,180.003,220.003,220.0021,806
2025-09-113,285.003,325.003,205.003,290.003,290.0012,430
2025-09-103,295.003,305.003,250.003,305.003,305.008,710
2025-09-093,235.003,325.003,230.003,275.003,275.008,004
2025-09-083,300.003,330.003,215.003,250.003,250.0013,006
2025-09-053,240.003,365.003,180.003,300.003,300.0027,462
2025-09-043,260.003,625.003,200.003,250.003,250.0072,355
2025-09-033,265.003,310.003,215.003,260.003,260.003,383
2025-09-023,140.003,290.003,055.003,265.003,265.0023,126
2025-09-013,365.003,365.003,125.003,130.003,130.0026,060
2025-08-293,385.003,390.003,260.003,260.003,260.0020,688
2025-08-283,100.003,850.003,100.003,260.003,260.00360,389
2025-08-273,195.003,330.003,100.003,100.003,100.005,136
2025-08-263,085.003,200.003,085.003,185.003,185.00902
2025-08-253,160.003,160.003,075.003,125.003,125.002,637
2025-08-223,140.003,155.002,995.003,060.003,060.008,152
2025-08-213,135.003,195.003,095.003,130.003,130.007,208
2025-08-203,130.003,150.002,930.003,135.003,135.0016,482
2025-08-193,270.003,360.003,050.003,135.003,135.0028,306
2025-08-183,400.003,400.003,205.003,270.003,270.003,624
2025-08-143,315.003,500.003,315.003,385.003,385.005,771
2025-08-133,335.003,490.003,255.003,355.003,355.006,365
2025-08-123,335.003,390.003,255.003,290.003,290.005,551
2025-08-113,445.003,445.003,330.003,335.003,335.004,871
2025-08-083,400.003,465.003,360.003,445.003,445.007,139
2025-08-073,400.003,455.003,300.003,440.003,440.0010,819
2025-08-063,550.003,550.003,390.003,405.003,405.005,129
2025-08-053,340.003,530.003,340.003,450.003,450.001,854
2025-08-043,370.003,430.003,210.003,340.003,340.007,597
2025-08-013,440.003,555.003,260.003,420.003,420.0027,844
2025-07-313,500.003,545.003,435.003,440.003,440.001,789
2025-07-303,475.003,520.003,245.003,500.003,500.0011,238
2025-07-293,535.003,605.003,400.003,420.003,420.006,148
2025-07-283,655.003,690.003,505.003,520.003,520.008,113
← NewerPage 5 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.