Skip to main content
logo
Moatech Co., Ltd. (KOSDAQ:033200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,770.00
-55.00 (-1.44%)
At close: Jan 30, 2026

Moatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20264,130.004,290.003,810.003,865.003,865.00-5.04%35,510
Jan 16, 20264,295.004,295.004,010.004,070.004,070.00-4.80%49,180
Jan 15, 20263,890.004,275.003,730.004,275.004,275.0012.80%151,080
Jan 14, 20263,600.003,790.003,545.003,790.003,790.005.72%12,342
Jan 13, 20263,800.003,990.003,520.003,585.003,585.00-5.16%19,750
Jan 12, 20263,495.003,900.003,490.003,780.003,780.007.39%57,048
Jan 9, 20263,460.003,525.003,415.003,520.003,520.001.73%10,272
Jan 8, 20263,590.003,705.003,460.003,460.003,460.00-4.42%42,828
Jan 7, 20263,580.003,650.003,510.003,620.003,620.000.28%14,131
Jan 6, 20263,600.003,620.003,440.003,610.003,610.002.85%24,055
Jan 5, 20263,335.003,555.003,335.003,510.003,510.004.78%37,258
Jan 2, 20263,255.003,440.003,220.003,350.003,350.004.04%35,185
Dec 30, 20253,300.003,310.003,200.003,220.003,220.00-2.42%38,266
Dec 29, 20253,220.003,365.003,205.003,300.003,300.003.13%32,753
Dec 26, 20253,355.003,500.003,200.003,200.003,200.00-3.76%22,588
Dec 24, 20253,340.003,460.003,295.003,325.003,325.000.15%13,214
Dec 23, 20253,350.003,400.003,300.003,320.003,320.00-1.19%7,925
Dec 22, 20253,465.003,465.003,345.003,360.003,360.00-3.03%9,285
Dec 19, 20253,330.003,475.003,300.003,465.003,465.003.13%10,281
Dec 18, 20253,350.003,550.003,305.003,360.003,360.00-0.74%23,401
Dec 17, 20253,345.003,400.003,320.003,385.003,385.000.59%9,404
Dec 16, 20253,560.003,560.003,300.003,365.003,365.00-2.75%21,049
Dec 15, 20253,280.003,540.003,240.003,460.003,460.006.13%54,413
Dec 12, 20253,180.003,285.003,180.003,260.003,260.002.52%13,986
Dec 11, 20253,120.003,220.003,100.003,180.003,180.002.58%31,392
Dec 10, 20253,415.004,370.003,100.003,100.003,100.00-9.36%539,363
Dec 9, 20253,295.003,430.003,260.003,420.003,420.003.48%5,550
Dec 8, 20253,200.003,435.003,165.003,305.003,305.003.28%17,824
Dec 5, 20253,330.003,330.003,185.003,200.003,200.00-3.90%9,380
Dec 4, 20253,355.003,355.003,215.003,330.003,330.00-0.75%6,622
Dec 3, 20253,340.003,400.003,315.003,355.003,355.000.45%4,498
Dec 2, 20253,230.003,370.003,180.003,340.003,340.005.70%34,536
Dec 1, 20253,115.003,225.003,115.003,160.003,160.001.44%12,929
Nov 28, 20253,090.003,140.003,090.003,115.003,115.00-0.16%3,944
Nov 27, 20253,067.003,120.003,055.003,120.003,120.001.13%527
Nov 26, 20253,020.003,100.003,015.003,085.003,085.002.32%1,925
Nov 25, 20253,105.003,110.003,000.003,015.003,015.00-1.31%2,144
Nov 24, 20253,100.003,110.003,055.003,055.003,055.00-1.45%843
Nov 21, 20253,090.003,100.002,995.003,100.003,100.003.33%5,071
Nov 20, 20253,095.003,100.003,000.003,000.003,000.000.84%7,608
Nov 19, 20252,995.003,175.002,945.002,975.002,975.00-0.67%13,114