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%WTI97.99▲ 0.86%
← 033200.KQ stock page

Moatech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,765.002,765.002,675.002,740.002,740.006,745
2025-01-232,885.002,925.002,715.002,725.002,725.009,489
2025-01-222,800.002,850.002,690.002,690.002,690.0030,534
2025-01-212,955.002,955.002,785.002,790.002,790.002,518
2025-01-202,855.002,855.002,790.002,790.002,790.001,956
2025-01-172,940.002,940.002,800.002,800.002,800.003,866
2025-01-162,890.002,890.002,810.002,835.002,835.00160
2025-01-152,940.002,940.002,800.002,805.002,805.001,114
2025-01-142,845.002,915.002,785.002,805.002,805.004,046
2025-01-132,970.002,990.002,750.002,850.002,850.005,195
2025-01-102,800.002,860.002,800.002,845.002,845.002,394
2025-01-092,830.002,900.002,805.002,825.002,825.008,409
2025-01-082,870.002,905.002,840.002,890.002,890.003,970
2025-01-072,905.002,940.002,800.002,910.002,910.0018,004
2025-01-062,995.002,995.002,850.002,905.002,905.00901
2025-01-032,885.002,925.002,860.002,910.002,910.001,326
2025-01-022,880.002,940.002,830.002,910.002,910.009,354
2024-12-302,875.003,075.002,865.002,940.002,940.001,050
2024-12-272,885.002,910.002,810.002,905.002,905.002,599
2024-12-262,955.002,970.002,885.002,890.002,890.00753
2024-12-242,930.002,985.002,905.002,975.002,975.00732
2024-12-232,990.003,135.002,880.002,945.002,945.004,133
2024-12-202,945.003,010.002,855.002,990.002,990.001,159
2024-12-193,020.003,020.002,845.002,965.002,965.002,209
2024-12-182,940.003,015.002,930.003,005.003,005.001,974
2024-12-172,980.003,100.002,980.003,015.003,015.00775
2024-12-162,975.003,050.002,950.003,025.003,025.002,327
2024-12-132,895.003,085.002,895.002,995.002,995.004,289
2024-12-122,895.003,090.002,875.002,895.002,895.001,260
2024-12-113,090.003,090.002,820.002,895.002,895.003,265
2024-12-102,865.003,070.002,785.002,935.002,935.003,242
2024-12-092,995.002,995.002,800.002,805.002,805.0014,764
2024-12-063,095.003,100.002,900.002,995.002,995.00908
2024-12-053,000.003,045.002,965.002,995.002,995.001,282
2024-12-042,985.003,130.002,960.003,000.003,000.00743
2024-12-033,030.003,030.002,960.002,990.002,990.00809
2024-12-023,045.003,060.002,920.003,030.003,030.002,566
2024-11-293,010.003,060.003,010.003,045.003,045.003,161
2024-11-283,025.003,050.002,980.003,050.003,050.005,822
2024-11-273,055.003,070.003,005.003,050.003,050.003,738
2024-11-263,195.003,195.003,015.003,030.003,030.002,318
2024-11-253,275.003,285.003,040.003,055.003,055.006,520
2024-11-223,005.003,075.003,005.003,065.003,065.00873
2024-11-213,115.003,115.003,005.003,005.003,005.0013,781
2024-11-203,070.003,145.003,040.003,115.003,115.00390
2024-11-193,280.003,345.003,070.003,070.003,070.007,042
2024-11-183,040.003,120.003,000.003,105.003,105.002,582
2024-11-152,985.003,060.002,970.003,040.003,040.001,631
2024-11-143,015.003,190.002,955.003,060.003,060.003,612
2024-11-133,110.003,200.003,020.003,075.003,075.0012,346
2024-11-123,200.003,275.003,155.003,160.003,160.001,665
2024-11-113,300.003,300.003,155.003,155.003,155.001,961
2024-11-083,170.003,260.003,170.003,220.003,220.00745
2024-11-073,190.003,195.003,130.003,185.003,185.001,523
2024-11-063,225.003,250.003,165.003,180.003,180.003,585
2024-11-053,195.003,230.003,155.003,225.003,225.001,711
2024-11-043,230.003,245.003,100.003,230.003,230.003,537
2024-11-013,255.003,380.003,150.003,230.003,230.004,280
2024-10-313,175.003,325.003,175.003,265.003,265.004,591
2024-10-303,180.003,280.003,155.003,155.003,155.002,587
← NewerPage 8 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.