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%WTI99.04▲ 1.95%
← 033200.KQ stock page

Moatech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,340.003,340.003,125.003,180.003,180.008,474
2024-10-283,370.003,370.003,130.003,210.003,210.0011,937
2024-10-253,200.003,250.003,110.003,125.003,125.001,145
2024-10-243,215.003,225.003,170.003,190.003,190.001,359
2024-10-233,260.003,260.003,200.003,220.003,220.0010,116
2024-10-223,290.003,290.003,215.003,270.003,270.0010,220
2024-10-213,285.003,480.003,280.003,290.003,290.002,823
2024-10-183,260.003,320.003,260.003,290.003,290.004,247
2024-10-173,305.003,305.003,255.003,260.003,260.001,013
2024-10-163,310.003,465.003,275.003,305.003,305.002,908
2024-10-153,290.003,370.003,255.003,310.003,310.001,472
2024-10-143,260.003,300.003,240.003,290.003,290.002,098
2024-10-113,300.003,330.003,250.003,260.003,260.008,181
2024-10-103,300.003,415.003,270.003,300.003,300.005,967
2024-10-083,435.003,435.003,245.003,295.003,295.007,005
2024-10-073,295.003,490.003,260.003,340.003,340.007,165
2024-10-043,310.003,310.003,235.003,295.003,295.004,250
2024-10-023,320.003,320.003,275.003,310.003,310.00828
2024-09-303,290.003,380.003,285.003,320.003,320.006,189
2024-09-273,310.003,450.003,310.003,320.003,320.003,996
2024-09-263,310.003,455.003,275.003,310.003,310.007,314
2024-09-253,290.003,385.003,290.003,310.003,310.001,529
2024-09-243,275.003,305.003,250.003,305.003,305.004,733
2024-09-233,310.003,355.003,275.003,275.003,275.003,178
2024-09-203,460.003,460.003,300.003,310.003,310.003,248
2024-09-193,320.003,380.003,295.003,335.003,335.001,092
2024-09-133,240.003,380.003,240.003,330.003,330.005,729
2024-09-123,265.003,325.003,195.003,240.003,240.0017,061
2024-09-113,220.003,330.003,205.003,260.003,260.007,614
2024-09-103,200.003,290.003,200.003,245.003,245.005,080
2024-09-093,470.003,470.003,210.003,250.003,250.0013,730
2024-09-063,370.003,375.003,230.003,250.003,250.0021,550
2024-09-053,285.003,430.003,280.003,370.003,370.0028,860
2024-09-043,220.003,940.003,220.003,285.003,285.00154,865
2024-09-033,225.003,400.003,225.003,245.003,245.002,470
2024-09-023,220.003,240.003,195.003,225.003,225.001,182
2024-08-303,180.003,230.003,180.003,220.003,220.003,350
2024-08-293,220.003,220.003,175.003,195.003,195.006,294
2024-08-283,195.003,310.003,195.003,215.003,215.009,369
2024-08-273,270.003,290.003,210.003,260.003,260.003,030
2024-08-263,250.003,285.003,250.003,270.003,270.002,476
2024-08-233,310.003,325.003,265.003,285.003,285.001,111
2024-08-223,395.003,395.003,275.003,305.003,305.001,250
2024-08-213,315.003,515.003,315.003,380.003,380.002,209
2024-08-203,290.003,445.003,250.003,315.003,315.005,917
2024-08-193,530.003,530.003,285.003,315.003,315.006,574
2024-08-163,365.003,365.003,265.003,345.003,345.003,720
2024-08-143,240.003,330.003,240.003,310.003,310.001,219
2024-08-123,390.003,390.003,270.003,275.003,275.001,577
2024-08-093,260.003,350.003,260.003,275.003,275.003,451
2024-08-083,380.003,380.003,160.003,230.003,230.002,934
2024-08-073,210.003,480.003,210.003,275.003,275.004,284
2024-08-063,270.003,585.003,105.003,245.003,245.0020,662
2024-08-053,430.003,615.003,095.003,105.003,105.0015,992
2024-08-023,685.003,775.003,535.003,535.003,535.006,753
2024-08-013,810.003,970.003,650.003,675.003,675.001,862
2024-07-313,655.003,755.003,605.003,680.003,680.001,867
2024-07-303,830.003,990.003,650.003,655.003,655.002,945
2024-07-293,780.003,785.003,700.003,725.003,725.002,850
2024-07-263,590.003,760.003,590.003,725.003,725.003,532
← NewerPage 9 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.