Skip to main content
logo
Moatech Co., Ltd. (KOSDAQ:033200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,435.00
+10.00 (0.29%)
At close: Apr 3, 2026

Moatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,345.003,445.003,345.003,435.003,435.000.29%4,313
Apr 2, 20263,690.003,690.003,390.003,425.003,425.00-2.56%6,224
Apr 1, 20263,455.003,650.003,380.003,515.003,515.002.93%18,325
Mar 31, 20263,510.003,510.003,415.003,415.003,415.00-2.57%6,420
Mar 30, 20263,500.003,650.003,400.003,505.003,505.00-0.14%2,735
Mar 27, 20263,505.003,560.003,430.003,510.003,510.00-1.68%5,752
Mar 26, 20263,500.003,630.003,495.003,570.003,570.002.00%2,891
Mar 25, 20263,495.003,650.003,455.003,500.003,500.000.29%7,997
Mar 24, 20263,510.003,555.003,455.003,490.003,490.002.65%7,907
Mar 23, 20263,715.003,720.003,400.003,400.003,400.00-10.53%42,738
Mar 20, 20263,850.003,850.003,735.003,800.003,800.00-0.13%5,505
Mar 19, 20263,885.003,885.003,735.003,805.003,805.00-1.17%5,896
Mar 18, 20263,850.003,945.003,805.003,850.003,850.00-16,561
Mar 17, 20263,720.003,965.003,680.003,850.003,850.002.67%13,357
Mar 16, 20263,700.003,760.003,655.003,750.003,750.001.35%2,952
Mar 13, 20263,700.003,925.003,620.003,700.003,700.00-3.52%7,130
Mar 12, 20263,695.004,000.003,635.003,835.003,835.005.50%18,234
Mar 11, 20263,690.003,740.003,600.003,635.003,635.000.83%6,435
Mar 10, 20263,890.003,890.003,480.003,605.003,605.005.41%3,950
Mar 9, 20263,480.003,510.003,320.003,420.003,420.00-6.56%23,484
Mar 6, 20263,685.003,685.003,495.003,660.003,660.000.27%10,698
Mar 5, 20263,465.003,660.003,465.003,650.003,650.008.15%18,906
Mar 4, 20263,770.003,800.003,215.003,375.003,375.00-13.35%29,954
Mar 3, 20263,950.003,975.003,640.003,895.003,895.00-2.01%46,763
Feb 27, 20264,225.004,330.003,915.003,975.003,975.00-6.25%59,427
Feb 26, 20264,800.004,800.004,240.004,240.004,240.00-11.02%79,187
Feb 25, 20265,090.005,100.004,560.004,765.004,765.00-1.55%95,978
Feb 24, 20265,010.005,010.004,430.004,840.004,840.0011.01%215,606
Feb 23, 20264,190.004,500.003,895.004,360.004,360.0012.95%209,034
Feb 20, 20263,825.003,860.003,695.003,860.003,860.004.89%11,053
Feb 19, 20263,650.003,820.003,640.003,680.003,680.00-13,084
Feb 13, 20263,690.003,810.003,600.003,680.003,680.00-0.27%13,321
Feb 12, 20263,680.003,750.003,555.003,690.003,690.003.51%6,771
Feb 11, 20263,550.003,660.003,550.003,565.003,565.00-0.14%7,181
Feb 10, 20263,550.003,705.003,530.003,570.003,570.00-0.83%10,346
Feb 9, 20263,585.003,640.003,452.003,600.003,600.001.55%25,869
Feb 6, 20263,680.003,680.003,470.003,545.003,545.00-3.93%15,593
Feb 5, 20263,700.003,700.003,600.003,690.003,690.000.54%6,505
Feb 4, 20263,775.003,775.003,655.003,670.003,670.00-2.52%13,929
Feb 3, 20263,700.003,850.003,660.003,765.003,765.003.01%11,082
Feb 2, 20263,760.004,135.003,645.003,655.003,655.00-3.05%48,201
Jan 30, 20263,785.003,855.003,700.003,770.003,770.00-1.44%10,042
Jan 29, 20263,650.003,830.003,560.003,825.003,825.004.22%18,028
Jan 28, 20263,915.003,915.003,545.003,670.003,670.00-5.17%31,725
Jan 27, 20263,940.003,960.003,850.003,870.003,870.00-1.78%11,520
Jan 26, 20263,950.003,985.003,880.003,940.003,940.000.51%12,237
Jan 23, 20263,785.003,920.003,760.003,920.003,920.004.39%21,587
Jan 22, 20263,830.003,880.003,735.003,755.003,755.00-2.47%15,684
Jan 21, 20263,890.003,895.003,785.003,850.003,850.00-2.53%26,490
Jan 20, 20263,870.004,030.003,780.003,950.003,950.002.20%35,149