Skip to main content
logo
Moatech Co., Ltd. (KOSDAQ:033200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,280.00
+135.00 (4.29%)
At close: Jun 5, 2026

Moatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%439,940
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%3,255
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