Skip to main content
logo
Moatech Co., Ltd. (KOSDAQ:033200)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,020.00
-50.00 (-1.23%)
At close: Apr 29, 2026

Moatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20264,020.004,030.003,950.003,950.003,950.00-1.74%20,516
Apr 29, 20264,075.004,085.003,965.004,020.004,020.00-1.23%18,415
Apr 28, 20264,035.004,090.003,940.004,070.004,070.000.87%28,442
Apr 27, 20263,930.004,050.003,905.004,035.004,035.002.67%27,712
Apr 24, 20263,860.003,950.003,850.003,930.003,930.001.29%12,644
Apr 23, 20263,965.004,040.003,835.003,880.003,880.00-2.14%20,882
Apr 22, 20263,900.004,080.003,850.003,965.003,965.000.38%29,822
Apr 21, 20264,145.004,145.003,940.003,950.003,950.00-1.37%27,226
Apr 20, 20264,105.004,145.003,990.004,005.004,005.00-2.44%12,651
Apr 17, 20264,025.004,145.003,930.004,105.004,105.003.40%57,664
Apr 16, 20264,165.004,165.003,930.003,970.003,970.00-2.22%57,741
Apr 15, 20264,240.004,240.003,900.004,060.004,060.00-0.49%85,995
Apr 14, 20264,305.004,350.003,945.004,080.004,080.00-2.51%166,286
Apr 13, 20264,850.005,300.004,130.004,185.004,185.00-6.79%755,605
Apr 10, 20264,490.004,490.004,490.004,490.004,490.0029.96%438,553
Apr 9, 20263,465.003,490.003,380.003,455.003,455.00-0.29%5,367
Apr 8, 20263,365.003,470.003,365.003,465.003,465.002.97%3,205
Apr 7, 20263,400.003,435.003,340.003,365.003,365.00-0.74%8,252
Apr 6, 20263,435.003,435.003,370.003,390.003,390.00-1.31%2,674
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%6,234
Apr 1, 20263,455.003,650.003,380.003,515.003,515.002.93%18,326
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%7,998
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%5,946
Mar 18, 20263,850.003,945.003,805.003,850.003,850.00-17,561
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%9,932
Mar 12, 20263,695.004,000.003,635.003,835.003,835.005.50%18,236
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%10,728
Mar 5, 20263,465.003,660.003,465.003,650.003,650.008.15%18,960
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%46,766
Feb 27, 20264,225.004,330.003,915.003,975.003,975.00-6.25%61,065
Feb 26, 20264,800.004,800.004,240.004,240.004,240.00-11.02%79,447
Feb 25, 20265,090.005,100.004,560.004,765.004,765.00-1.55%96,090
Feb 24, 20265,010.005,010.004,430.004,840.004,840.0011.01%219,725
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