Skip to main content
logo
Moatech Co., Ltd. (KOSDAQ:033200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,410.00
-30.00 (-1.23%)
At close: Oct 2, 2026

Moatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,525.002,525.002,395.002,410.002,410.00-1.23%9,553
Oct 1, 20262,425.002,520.002,380.002,440.002,440.000.21%4,068
Sep 30, 20262,410.002,435.002,400.002,435.002,435.001.04%3,888
Sep 29, 20262,495.002,500.002,395.002,410.002,410.00-3.60%8,664
Sep 28, 20262,530.002,530.002,460.002,500.002,500.00-3,763
Sep 23, 20262,580.002,580.002,500.002,500.002,500.00-2.53%2,242
Sep 22, 20262,575.002,580.002,485.002,565.002,565.001.38%6,442
Sep 21, 20262,525.002,595.002,440.002,530.002,530.00-0.59%6,318
Sep 18, 20262,525.002,550.002,415.002,545.002,545.000.99%14,526
Sep 17, 20262,550.002,655.002,460.002,520.002,520.00-10,035
Sep 16, 20262,505.002,560.002,450.002,520.002,520.000.60%3,526
Sep 15, 20262,515.002,550.002,445.002,505.002,505.001.21%6,055
Sep 14, 20262,460.002,610.002,460.002,475.002,475.000.61%25,416
Sep 11, 20262,540.002,540.002,450.002,460.002,460.00-0.20%2,296
Sep 10, 20262,485.002,545.002,450.002,465.002,465.00-0.40%10,667
Sep 9, 20262,660.002,660.002,460.002,475.002,475.00-1.20%1,571
Sep 8, 20262,530.002,560.002,480.002,505.002,505.00-0.99%1,750
Sep 7, 20262,590.002,590.002,485.002,530.002,530.00-0.39%2,028
Sep 4, 20262,480.002,645.002,475.002,540.002,540.002.63%13,955
Sep 3, 20262,515.002,535.002,475.002,475.002,475.00-2.56%1,752
Sep 2, 20262,525.002,565.002,505.002,540.002,540.000.20%1,924
Sep 1, 20262,525.002,535.002,500.002,535.002,535.000.40%606
Aug 31, 20262,470.002,530.002,470.002,525.002,525.001.41%656
Aug 28, 20262,510.002,510.002,455.002,490.002,490.00-0.80%1,308
Aug 27, 20262,445.002,520.002,445.002,510.002,510.00-0.99%4,184
Aug 26, 20262,600.002,665.002,425.002,535.002,535.00-1.36%18,159
Aug 25, 20262,550.002,580.002,480.002,570.002,570.000.98%15,966
Aug 24, 20262,560.002,610.002,495.002,545.002,545.000.39%1,850
Aug 21, 20262,570.002,600.002,490.002,535.002,535.00-1.74%2,062
Aug 20, 20262,525.002,585.002,525.002,580.002,580.002.38%4,149
Aug 19, 20262,570.002,570.002,500.002,520.002,520.00-1,384
Aug 18, 20262,510.002,590.002,505.002,520.002,520.000.40%5,034
Aug 14, 20262,495.002,575.002,480.002,510.002,510.00-1.38%13,196
Aug 13, 20262,510.002,620.002,495.002,545.002,545.001.39%10,608
Aug 12, 20262,565.002,615.002,500.002,510.002,510.00-3.83%10,783
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