Skip to main content
logo
Moonbaesteel Co.,Ltd (KRX:008420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,315.00
+20.00 (0.87%)
At close: Oct 2, 2025

Moonbaesteel Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,295.002,325.002,295.002,315.002,315.000.87%41,558
Oct 1, 20252,315.002,325.002,295.002,295.002,295.00-47,970
Sep 30, 20252,310.002,350.002,295.002,295.002,295.00-1.08%61,599
Sep 29, 20252,320.002,335.002,305.002,320.002,320.00-0.22%60,309
Sep 26, 20252,360.002,360.002,295.002,325.002,325.00-2.11%110,173
Sep 25, 20252,335.002,405.002,330.002,375.002,375.002.15%146,287
Sep 24, 20252,360.002,370.002,320.002,325.002,325.00-1.69%96,077
Sep 23, 20252,380.002,400.002,345.002,365.002,365.00-0.63%89,817
Sep 22, 20252,380.002,415.002,360.002,380.002,380.00-0.21%92,270
Sep 19, 20252,420.002,435.002,370.002,385.002,385.00-1.65%109,969
Sep 18, 20252,405.002,435.002,395.002,425.002,425.000.41%101,171
Sep 17, 20252,405.002,460.002,390.002,415.002,415.00-0.21%211,475
Sep 16, 20252,465.002,470.002,410.002,420.002,420.00-2.42%224,947
Sep 15, 20252,535.002,545.002,425.002,480.002,480.00-0.80%346,668
Sep 12, 20252,575.002,675.002,500.002,500.002,500.00-1.77%893,758
Sep 11, 20252,615.002,665.002,500.002,545.002,545.00-2.68%1,379,252
Sep 10, 20252,315.002,850.002,285.002,615.002,615.0012.96%14,004,180
Sep 9, 20252,205.002,600.002,200.002,315.002,315.004.75%4,264,079
Sep 8, 20252,190.002,215.002,185.002,210.002,210.00-18,557
Sep 5, 20252,195.002,215.002,185.002,210.002,210.000.68%15,178
Sep 4, 20252,175.002,200.002,160.002,195.002,195.000.92%26,162
Sep 3, 20252,165.002,190.002,155.002,175.002,175.000.23%12,629
Sep 2, 20252,175.002,185.002,150.002,170.002,170.00-0.23%25,031
Sep 1, 20252,200.002,205.002,160.002,175.002,175.00-1.36%72,367
Aug 29, 20252,245.002,250.002,205.002,205.002,205.00-1.78%69,901
Aug 28, 20252,260.002,280.002,240.002,245.002,245.00-0.44%102,007
Aug 27, 20252,270.002,270.002,235.002,255.002,255.00-0.22%197,077
Aug 26, 20252,295.002,325.002,250.002,260.002,260.00-0.44%62,804
Aug 25, 20252,275.002,280.002,260.002,270.002,270.00-0.22%21,590
Aug 22, 20252,265.002,280.002,235.002,275.002,275.000.89%17,911
Aug 21, 20252,250.002,260.002,235.002,255.002,255.000.22%11,215
Aug 20, 20252,265.002,265.002,215.002,250.002,250.00-0.66%40,264
Aug 19, 20252,300.002,300.002,250.002,265.002,265.00-0.88%23,595
Aug 18, 20252,325.002,330.002,270.002,285.002,285.00-1.72%48,723
Aug 14, 20252,345.002,345.002,305.002,325.002,325.00-0.21%14,785
Aug 13, 20252,335.002,340.002,305.002,330.002,330.000.43%22,921
Aug 12, 20252,305.002,350.002,305.002,320.002,320.000.65%91,273
Aug 11, 20252,305.002,310.002,285.002,305.002,305.00-28,910
Aug 8, 20252,330.002,330.002,285.002,305.002,305.00-0.65%52,550
Aug 7, 20252,330.002,330.002,305.002,320.002,320.00-26,820
Aug 6, 20252,310.002,335.002,290.002,320.002,320.000.43%28,160
Aug 5, 20252,310.002,335.002,285.002,310.002,310.000.22%53,949
Aug 4, 20252,280.002,315.002,240.002,305.002,305.001.10%32,427
Aug 1, 20252,365.002,365.002,265.002,280.002,280.00-3.80%117,267
Jul 31, 20252,395.002,400.002,355.002,370.002,370.00-1.66%59,603
Jul 30, 20252,385.002,425.002,375.002,410.002,410.001.26%39,415
Jul 29, 20252,400.002,405.002,365.002,380.002,380.00-1.24%45,404
Jul 28, 20252,440.002,450.002,395.002,410.002,410.00-1.23%86,046
Jul 25, 20252,510.002,570.002,440.002,440.002,440.00-0.81%199,569
Jul 24, 20252,490.002,500.002,440.002,460.002,460.00-0.81%180,538