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%WTI99.35▲ 2.26%
← 033200.KQ stock page

Moatech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,620.003,720.003,570.003,635.003,635.007,443
2025-07-243,750.003,780.003,660.003,665.003,665.0012,863
2025-07-233,850.003,885.003,735.003,780.003,780.009,511
2025-07-223,870.004,050.003,720.003,850.003,850.0016,026
2025-07-213,985.004,010.003,810.003,870.003,870.0027,179
2025-07-183,915.003,985.003,740.003,985.003,985.0036,917
2025-07-173,815.004,070.003,635.003,915.003,915.0043,947
2025-07-163,855.003,970.003,675.003,860.003,860.0050,121
2025-07-154,010.004,045.003,830.003,855.003,855.0045,461
2025-07-143,910.004,175.003,910.004,000.004,000.0078,268
2025-07-113,705.004,030.003,665.003,910.003,910.0087,689
2025-07-103,785.003,920.003,645.003,705.003,705.0056,954
2025-07-093,365.003,795.003,365.003,690.003,690.0064,131
2025-07-083,490.003,490.003,235.003,345.003,345.0037,599
2025-07-073,580.003,580.003,480.003,490.003,490.006,617
2025-07-043,590.003,780.003,500.003,580.003,580.0015,555
2025-07-033,860.003,865.003,575.003,590.003,590.0033,814
2025-07-023,670.003,670.003,500.003,550.003,550.0011,839
2025-07-013,650.003,770.003,585.003,670.003,670.0011,087
2025-06-303,550.003,700.003,525.003,670.003,670.0010,358
2025-06-273,550.003,750.003,525.003,610.003,610.0014,640
2025-06-263,725.003,800.003,570.003,600.003,600.0029,779
2025-06-253,490.004,575.003,430.003,720.003,720.00828,153
2025-06-243,530.003,745.003,510.003,545.003,545.0014,169
2025-06-233,645.003,700.003,550.003,555.003,555.005,659
2025-06-203,725.003,805.003,665.003,685.003,685.007,142
2025-06-193,685.003,935.003,640.003,725.003,725.0028,112
2025-06-183,610.003,900.003,445.003,685.003,685.0085,092
2025-06-173,575.003,770.003,540.003,605.003,605.005,546
2025-06-163,605.003,785.003,555.003,650.003,650.008,132
2025-06-133,725.003,770.003,500.003,685.003,685.0026,567
2025-06-123,655.003,750.003,525.003,725.003,725.0017,128
2025-06-113,615.003,730.003,450.003,690.003,690.0031,505
2025-06-103,280.003,720.003,280.003,690.003,690.00177,756
2025-06-093,170.003,300.003,155.003,280.003,280.0015,513
2025-06-053,110.003,190.003,110.003,165.003,165.006,512
2025-06-043,115.003,275.003,080.003,110.003,110.0044,159
2025-06-023,150.003,270.003,075.003,115.003,115.0011,063
2025-05-303,070.003,150.003,060.003,105.003,105.005,827
2025-05-293,065.003,105.003,035.003,095.003,095.0010,099
2025-05-283,110.003,185.003,035.003,035.003,035.0014,454
2025-05-273,205.003,205.003,095.003,155.003,155.003,083
2025-05-263,120.003,205.003,035.003,205.003,205.002,043
2025-05-233,135.003,135.003,025.003,135.003,135.0010,189
2025-05-223,055.003,180.003,055.003,160.003,160.0030,167
2025-05-212,900.003,360.002,900.003,095.003,095.00152,253
2025-05-202,815.002,905.002,815.002,905.002,905.004,738
2025-05-192,810.002,855.002,805.002,850.002,850.001,737
2025-05-162,850.002,895.002,800.002,840.002,840.00995
2025-05-152,885.002,885.002,850.002,865.002,865.002,872
2025-05-142,870.002,895.002,850.002,885.002,885.00577
2025-05-132,810.002,900.002,775.002,900.002,900.005,282
2025-05-122,875.002,910.002,805.002,840.002,840.003,755
2025-05-092,830.002,900.002,780.002,865.002,865.00851
2025-05-082,825.002,900.002,825.002,870.002,870.00151
2025-05-072,840.002,905.002,835.002,875.002,875.002,555
2025-05-022,810.002,905.002,810.002,885.002,885.001,595
2025-04-302,835.002,855.002,815.002,845.002,845.00736
2025-04-292,845.002,870.002,830.002,860.002,860.002,774
2025-04-282,870.002,910.002,825.002,845.002,845.007,645
← NewerPage 6 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.