Skip to main content
logo
Moonbaesteel Co.,Ltd (KRX:008420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,315.00
+105.00 (4.75%)
Last updated: Sep 9, 2025, 2:08 PM KST

Moonbaesteel Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 20252,435.002,495.002,425.002,480.002,480.001.85%140,781
Jul 22, 20252,455.002,470.002,400.002,435.002,435.00-0.41%59,755
Jul 21, 20252,450.002,450.002,425.002,445.002,445.000.41%52,840
Jul 18, 20252,450.002,460.002,420.002,435.002,435.00-0.41%46,962
Jul 17, 20252,450.002,450.002,420.002,445.002,445.000.62%55,563
Jul 16, 20252,430.002,525.002,425.002,430.002,430.00-0.61%230,639
Jul 15, 20252,455.002,455.002,425.002,445.002,445.00-0.61%92,697
Jul 14, 20252,475.002,480.002,425.002,460.002,460.00-0.81%104,909
Jul 11, 20252,550.002,590.002,455.002,480.002,480.001.02%365,431
Jul 10, 20252,450.002,460.002,430.002,455.002,455.000.41%80,875
Jul 9, 20252,445.002,465.002,435.002,445.002,445.00-0.41%90,731
Jul 8, 20252,400.002,530.002,380.002,455.002,455.002.29%330,167
Jul 7, 20252,400.002,415.002,370.002,400.002,400.00-0.41%98,096
Jul 4, 20252,430.002,460.002,405.002,410.002,410.00-1.03%90,531
Jul 3, 20252,420.002,460.002,400.002,435.002,435.000.62%95,429
Jul 2, 20252,410.002,440.002,360.002,420.002,420.000.21%148,876
Jul 1, 20252,365.002,430.002,365.002,415.002,415.001.47%76,544
Jun 30, 20252,350.002,420.002,335.002,380.002,380.001.06%71,253