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
2025-04-252,810.002,910.002,780.002,900.002,900.0014,991
2025-04-242,790.002,910.002,760.002,840.002,840.004,059
2025-04-232,810.002,810.002,745.002,790.002,790.00807
2025-04-222,795.002,805.002,750.002,780.002,780.003,017
2025-04-212,900.002,900.002,680.002,830.002,830.0018,363
2025-04-182,760.002,850.002,760.002,820.002,820.002,082
2025-04-172,790.002,940.002,790.002,790.002,790.005,947
2025-04-162,855.002,860.002,785.002,820.002,820.004,397
2025-04-152,795.002,855.002,785.002,840.002,840.004,270
2025-04-142,885.002,885.002,780.002,830.002,830.002,187
2025-04-112,710.002,800.002,685.002,800.002,800.0010,837
2025-04-102,675.002,780.002,675.002,740.002,740.005,527
2025-04-092,700.002,725.002,680.002,700.002,700.00505
2025-04-082,750.002,750.002,690.002,735.002,735.003,834
2025-04-072,775.002,775.002,730.002,760.002,760.00821
2025-04-042,820.002,820.002,755.002,790.002,790.003,597
2025-04-032,770.002,885.002,720.002,850.002,850.002,638
2025-04-022,745.002,900.002,725.002,800.002,800.004,418
2025-04-012,925.002,925.002,700.002,740.002,740.0029,886
2025-03-312,705.002,945.002,705.002,920.002,920.0038,614
2025-03-282,800.002,800.002,700.002,775.002,775.008,143
2025-03-272,760.002,840.002,750.002,800.002,800.001,962
2025-03-262,775.002,870.002,735.002,820.002,820.009,650
2025-03-252,650.002,910.002,650.002,735.002,735.0031,898
2025-03-242,700.002,725.002,655.002,710.002,710.00590
2025-03-212,660.002,740.002,660.002,700.002,700.009,218
2025-03-202,785.002,785.002,630.002,715.002,715.0031,268
2025-03-192,760.002,780.002,690.002,690.002,690.005,983
2025-03-182,665.002,760.002,660.002,695.002,695.0015,043
2025-03-172,700.002,725.002,640.002,720.002,720.0015,815
2025-03-142,690.002,790.002,575.002,725.002,725.005,770
2025-03-132,680.002,750.002,675.002,690.002,690.00535
2025-03-122,660.002,680.002,620.002,680.002,680.002,257
2025-03-112,665.002,700.002,640.002,680.002,680.002,767
2025-03-102,685.002,725.002,630.002,700.002,700.006,456
2025-03-072,675.002,700.002,635.002,685.002,685.006,396
2025-03-062,690.002,690.002,605.002,635.002,635.0015,183
2025-03-052,685.002,695.002,560.002,670.002,670.00924
2025-03-042,700.002,700.002,630.002,690.002,690.001,144
2025-02-282,630.002,730.002,585.002,700.002,700.008,877
2025-02-272,615.002,685.002,605.002,680.002,680.002,862
2025-02-262,610.002,680.002,610.002,655.002,655.0010,010
2025-02-252,575.002,670.002,575.002,670.002,670.002,729
2025-02-242,610.002,690.002,535.002,650.002,650.0013,584
2025-02-212,660.002,690.002,660.002,660.002,660.002,244
2025-02-202,670.002,680.002,625.002,670.002,670.002,868
2025-02-192,615.002,750.002,580.002,645.002,645.004,191
2025-02-182,670.002,670.002,590.002,615.002,615.005,786
2025-02-172,600.002,700.002,600.002,660.002,660.002,474
2025-02-142,645.002,650.002,570.002,600.002,600.0034,673
2025-02-132,700.002,700.002,650.002,675.002,675.003,846
2025-02-122,690.002,745.002,660.002,700.002,700.002,929
2025-02-112,700.002,700.002,650.002,690.002,690.00639
2025-02-102,635.002,790.002,625.002,670.002,670.00997
2025-02-072,645.002,815.002,610.002,635.002,635.007,798
2025-02-062,715.002,850.002,635.002,645.002,645.0045,430
2025-02-052,795.002,795.002,665.002,740.002,740.003,749
2025-02-042,825.002,825.002,610.002,710.002,710.008,698
2025-02-032,655.002,770.002,600.002,725.002,725.0020,291
2025-01-312,670.002,890.002,600.002,680.002,680.003,929
← NewerPage 7 of 21 · 1,227 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.