Skip to main content
logo
Moatech Co., Ltd. (KOSDAQ:033200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,210.00
-35.00 (-1.08%)
Last updated: Sep 19, 2025, 11:16 AM KST

Moatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,245.003,330.003,205.003,290.003,290.001.39%6,524
Sep 18, 20253,200.003,340.003,180.003,245.003,245.001.41%9,916
Sep 17, 20253,145.003,200.003,095.003,200.003,200.001.27%13,774
Sep 16, 20253,195.003,250.003,150.003,160.003,160.00-1.56%6,794
Sep 15, 20253,220.003,255.003,200.003,210.003,210.00-0.31%5,583
Sep 12, 20253,255.003,305.003,180.003,220.003,220.00-2.13%21,806
Sep 11, 20253,285.003,325.003,205.003,290.003,290.00-0.45%12,430
Sep 10, 20253,295.003,305.003,250.003,305.003,305.000.92%8,710
Sep 9, 20253,235.003,325.003,230.003,275.003,275.000.77%8,004
Sep 8, 20253,300.003,330.003,215.003,250.003,250.00-1.52%13,006
Sep 5, 20253,240.003,365.003,180.003,300.003,300.001.54%27,462
Sep 4, 20253,260.003,625.003,200.003,250.003,250.00-0.31%72,355
Sep 3, 20253,265.003,310.003,215.003,260.003,260.00-0.15%3,383
Sep 2, 20253,140.003,290.003,055.003,265.003,265.004.31%23,126
Sep 1, 20253,365.003,365.003,125.003,130.003,130.00-3.99%26,060
Aug 29, 20253,385.003,390.003,260.003,260.003,260.00-20,688
Aug 28, 20253,100.003,850.003,100.003,260.003,260.005.16%360,389
Aug 27, 20253,195.003,330.003,100.003,100.003,100.00-2.67%5,136
Aug 26, 20253,085.003,200.003,085.003,185.003,185.001.92%902
Aug 25, 20253,160.003,160.003,075.003,125.003,125.002.12%2,637
Aug 22, 20253,140.003,155.002,995.003,060.003,060.00-2.24%8,152
Aug 21, 20253,135.003,195.003,095.003,130.003,130.00-0.16%7,208
Aug 20, 20253,130.003,150.002,930.003,135.003,135.00-16,482
Aug 19, 20253,270.003,360.003,050.003,135.003,135.00-4.13%28,306
Aug 18, 20253,400.003,400.003,205.003,270.003,270.00-3.40%3,624
Aug 14, 20253,315.003,500.003,315.003,385.003,385.000.89%5,771
Aug 13, 20253,335.003,490.003,255.003,355.003,355.001.98%6,365
Aug 12, 20253,335.003,390.003,255.003,290.003,290.00-1.35%5,551
Aug 11, 20253,445.003,445.003,330.003,335.003,335.00-3.19%4,871
Aug 8, 20253,400.003,465.003,360.003,445.003,445.000.15%7,139
Aug 7, 20253,400.003,455.003,300.003,440.003,440.001.03%10,819
Aug 6, 20253,550.003,550.003,390.003,405.003,405.00-1.30%5,129
Aug 5, 20253,340.003,530.003,340.003,450.003,450.003.29%1,854
Aug 4, 20253,370.003,430.003,210.003,340.003,340.00-2.34%7,597
Aug 1, 20253,440.003,555.003,260.003,420.003,420.00-0.58%27,844
Jul 31, 20253,500.003,545.003,435.003,440.003,440.00-1.71%1,789
Jul 30, 20253,475.003,520.003,245.003,500.003,500.002.34%11,238
Jul 29, 20253,535.003,605.003,400.003,420.003,420.00-2.84%6,148
Jul 28, 20253,655.003,690.003,505.003,520.003,520.00-3.16%8,113
Jul 25, 20253,620.003,720.003,570.003,635.003,635.00-0.82%7,443
Jul 24, 20253,750.003,780.003,660.003,665.003,665.00-3.04%12,863
Jul 23, 20253,850.003,885.003,735.003,780.003,780.00-1.82%9,511
Jul 22, 20253,870.004,050.003,720.003,850.003,850.00-0.52%16,026
Jul 21, 20253,985.004,010.003,810.003,870.003,870.00-2.89%27,179
Jul 18, 20253,915.003,985.003,740.003,985.003,985.001.79%36,917
Jul 17, 20253,815.004,070.003,635.003,915.003,915.001.42%43,947
Jul 16, 20253,855.003,970.003,675.003,860.003,860.000.13%50,121
Jul 15, 20254,010.004,045.003,830.003,855.003,855.00-3.62%45,461
Jul 14, 20253,910.004,175.003,910.004,000.004,000.002.30%78,268
Jul 11, 20253,705.004,030.003,665.003,910.003,910.005.53%87,689