Skip to main content
logo
Moatech Co., Ltd. (KOSDAQ:033200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,610.00
+35.00 (1.36%)
At close: Aug 11, 2026

Moatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,575.002,620.002,550.002,610.002,610.001.36%1,262
Aug 10, 20262,575.002,575.002,470.002,575.002,575.00-4,342
Aug 7, 20262,635.002,635.002,510.002,575.002,575.000.39%1,826
Aug 6, 20262,600.002,600.002,515.002,565.002,565.00-1.35%1,783
Aug 5, 20262,595.002,635.002,500.002,600.002,600.001.96%11,204
Aug 4, 20262,550.002,550.002,445.002,550.002,550.002.82%2,690
Aug 3, 20262,480.002,505.002,435.002,480.002,480.00-1.00%4,899
Jul 31, 20262,565.002,585.002,415.002,505.002,505.000.20%9,349
Jul 30, 20262,345.002,550.002,345.002,500.002,500.002.25%17,380
Jul 29, 20262,460.002,460.002,125.002,445.002,445.00-0.61%7,125
Jul 28, 20262,540.002,540.002,430.002,460.002,460.00-3.15%9,862
Jul 27, 20262,625.002,625.002,480.002,540.002,540.00-1.55%20,753
Jul 24, 20262,850.002,850.002,485.002,580.002,580.00-2.82%21,571
Jul 23, 20262,555.002,655.002,500.002,655.002,655.001.53%8,131
Jul 22, 20262,560.002,640.002,505.002,615.002,615.001.55%4,617
Jul 21, 20262,560.002,620.002,500.002,575.002,575.00-0.39%6,611
Jul 20, 20262,600.002,640.002,515.002,585.002,585.00-2.27%3,757
Jul 16, 20262,650.002,650.002,510.002,645.002,645.00-0.19%19,493
Jul 15, 20262,645.002,670.002,510.002,650.002,650.003.52%18,283
Jul 14, 20262,615.002,680.002,500.002,560.002,560.00-5.36%14,566
Jul 13, 20262,710.002,730.002,605.002,705.002,705.00-0.18%5,114
Jul 10, 20262,615.002,755.002,605.002,710.002,710.000.93%9,596
Jul 9, 20262,690.002,705.002,550.002,685.002,685.000.56%27,323
Jul 8, 20262,575.002,700.002,515.002,670.002,670.001.33%11,416
Jul 7, 20262,780.002,780.002,560.002,635.002,635.00-2.04%6,601
Jul 6, 20262,690.002,690.002,590.002,690.002,690.00-7,811
Jul 3, 20262,775.002,775.002,585.002,690.002,690.00-0.37%14,822
Jul 2, 20262,725.002,820.002,645.002,700.002,700.00-0.92%33,013
Jul 1, 20262,825.002,865.002,685.002,725.002,725.00-1.62%28,177
Jun 30, 20262,710.002,965.002,710.002,770.002,770.00-1.07%7,201
Jun 29, 20263,050.003,050.002,740.002,800.002,800.00-0.71%20,449
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