Skip to main content
logo
Moatech Co., Ltd. (KOSDAQ:033200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
-20.00 (-0.71%)
At close: Jun 29, 2026

Moatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,930.002,930.002,710.002,820.002,820.00-4.41%17,336
Jun 25, 20262,915.003,060.002,905.002,950.002,950.001.20%3,897
Jun 24, 20262,950.003,150.002,865.002,915.002,915.00-1.52%9,050
Jun 23, 20263,115.003,135.002,855.002,960.002,960.00-2.15%9,801
Jun 22, 20263,000.003,170.002,890.003,025.003,025.001.68%7,402
Jun 19, 20263,075.003,095.002,930.002,975.002,975.00-5.41%8,529
Jun 18, 20263,055.003,150.002,925.003,145.003,145.002.95%11,638
Jun 17, 20263,200.003,240.003,055.003,055.003,055.00-2.71%11,111
Jun 16, 20263,240.003,285.003,130.003,140.003,140.00-0.95%3,280
Jun 15, 20263,130.003,270.003,100.003,170.003,170.001.44%18,087
Jun 12, 20263,005.003,195.002,995.003,125.003,125.004.52%12,684
Jun 11, 20263,200.003,200.002,950.002,990.002,990.00-2.13%37,084
Jun 10, 20263,230.003,230.003,020.003,055.003,055.00-3.63%7,951
Jun 9, 20263,140.003,190.003,040.003,170.003,170.004.79%5,071
Jun 8, 20263,245.003,245.002,945.003,025.003,025.00-7.77%16,269
Jun 5, 20263,170.003,335.003,130.003,280.003,280.004.29%11,642
Jun 4, 20263,190.003,345.003,125.003,145.003,145.00-1.72%2,993
Jun 2, 20263,350.003,510.003,105.003,200.003,200.00-4.48%16,986
Jun 1, 20263,650.003,650.003,325.003,350.003,350.00-7.07%23,006
May 29, 20263,815.004,030.003,600.003,605.003,605.00-5.50%16,336
May 28, 20263,940.003,940.003,725.003,815.003,815.00-3.54%27,702
May 27, 20264,100.004,105.003,750.003,955.003,955.00-1.98%13,326
May 26, 20264,045.004,225.003,985.004,035.004,035.00-0.12%12,046
May 22, 20263,950.004,180.003,800.004,040.004,040.006.32%36,079
May 21, 20263,800.003,870.003,800.003,800.003,800.000.26%26,103
May 20, 20263,980.004,090.003,720.003,790.003,790.00-4.89%17,542
May 19, 20263,900.003,985.003,800.003,985.003,985.005.28%22,159
May 18, 20264,000.004,000.003,765.003,785.003,785.00-5.26%33,425
May 15, 20264,115.004,290.003,930.003,995.003,995.00-2.92%38,789
May 14, 20263,975.004,250.003,970.004,115.004,115.001.48%65,684
May 13, 20263,955.004,065.003,850.004,055.004,055.002.66%30,648
May 12, 20263,920.004,015.003,825.003,950.003,950.00-1.50%27,098
May 11, 20263,900.004,010.003,870.004,010.004,010.002.82%22,840
May 8, 20263,840.003,980.003,835.003,900.003,900.00-14,693
May 7, 20263,865.003,910.003,780.003,900.003,900.000.91%26,630
May 6, 20264,025.004,025.003,805.003,865.003,865.00-2.52%23,918
May 4, 20263,950.004,025.003,900.003,965.003,965.000.38%15,386
Apr 30, 20264,020.004,030.003,950.003,950.003,950.00-1.74%20,608
Apr 29, 20264,075.004,085.003,965.004,020.004,020.00-1.23%18,465
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%27,772
Apr 24, 20263,860.003,950.003,850.003,930.003,930.001.29%12,654
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%58,086
Apr 16, 20264,165.004,165.003,930.003,970.003,970.00-2.22%57,800
Apr 15, 20264,240.004,240.003,900.004,060.004,060.00-0.49%86,162
Apr 14, 20264,305.004,350.003,945.004,080.004,080.00-2.51%167,315