Skip to main content
logo
Moonbaesteel Co.,Ltd (KRX:008420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
+55.00 (2.48%)
Apr 8, 2026, 3:30 PM KST

Moonbaesteel Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262,225.002,290.002,225.002,270.002,270.002.48%55,738
Apr 7, 20262,240.002,260.002,210.002,215.002,215.00-0.45%11,692
Apr 6, 20262,250.002,285.002,175.002,225.002,225.00-0.45%35,471
Apr 3, 20262,285.002,340.002,230.002,235.002,235.003.00%111,201
Apr 2, 20262,265.002,265.002,135.002,170.002,170.00-3.98%70,694
Apr 1, 20262,220.002,305.002,220.002,260.002,260.002.96%35,406
Mar 31, 20262,285.002,285.002,195.002,195.002,195.00-3.94%53,755
Mar 30, 20262,225.002,300.002,210.002,285.002,285.00-27,588
Mar 27, 20262,290.002,310.002,225.002,285.002,285.00-0.65%65,153
Mar 26, 20262,375.002,375.002,300.002,300.002,300.00-3.16%54,725
Mar 25, 20262,350.002,385.002,330.002,375.002,375.001.06%86,466
Mar 24, 20262,355.002,385.002,295.002,350.002,350.00-171,711
Mar 23, 20262,330.002,355.002,285.002,350.002,350.00-0.42%151,894
Mar 20, 20262,300.002,365.002,270.002,360.002,360.002.83%186,081
Mar 19, 20262,230.002,295.002,185.002,295.002,295.002.91%210,240
Mar 18, 20262,245.002,255.002,205.002,230.002,230.00-0.22%135,054
Mar 17, 20262,165.002,245.002,155.002,235.002,235.002.52%136,007
Mar 16, 20262,170.002,180.002,125.002,180.002,180.00-49,824
Mar 13, 20262,170.002,215.002,130.002,180.002,180.00-60,661
Mar 12, 20262,145.002,180.002,120.002,180.002,180.001.40%91,792
Mar 11, 20262,095.002,155.002,075.002,150.002,150.002.87%85,975
Mar 10, 20262,130.002,130.002,070.002,090.002,090.002.45%56,132
Mar 9, 20262,090.002,090.002,030.002,040.002,040.00-4.00%167,999
Mar 6, 20262,080.002,125.002,040.002,125.002,125.001.43%86,246
Mar 5, 20262,030.002,140.002,030.002,095.002,095.004.23%165,079
Mar 4, 20262,120.002,120.001,949.002,010.002,010.00-5.85%219,255
Mar 3, 20262,150.002,160.002,090.002,135.002,135.00-1.39%177,054
Feb 27, 20262,120.002,330.002,105.002,165.002,165.002.12%562,168
Feb 26, 20262,170.002,180.002,115.002,120.002,120.00-2.30%180,323
Feb 25, 20262,165.002,185.002,155.002,170.002,170.00-0.46%86,006
Feb 24, 20262,205.002,205.002,160.002,180.002,180.00-0.91%68,841
Feb 23, 20262,155.002,215.002,125.002,200.002,200.002.80%173,759
Feb 20, 20262,130.002,150.002,115.002,140.002,140.000.71%123,985
Feb 19, 20262,125.002,130.002,100.002,125.002,125.000.71%56,675
Feb 13, 20262,100.002,125.002,070.002,110.002,110.00-0.24%51,802
Feb 12, 20262,100.002,115.002,075.002,115.002,115.001.68%74,919
Feb 11, 20262,065.002,085.002,065.002,080.002,080.000.97%49,528
Feb 10, 20262,040.002,075.002,040.002,060.002,060.000.98%81,608
Feb 9, 20262,035.002,060.002,015.002,040.002,040.000.25%60,581
Feb 6, 20262,050.002,050.002,000.002,035.002,035.00-0.97%56,762
Feb 5, 20262,075.002,075.002,040.002,055.002,055.00-0.96%26,667
Feb 4, 20262,050.002,075.002,035.002,075.002,075.001.72%43,461
Feb 3, 20262,025.002,045.002,025.002,040.002,040.000.99%40,289
Feb 2, 20262,035.002,050.002,015.002,020.002,020.00-1.22%43,211
Jan 30, 20262,065.002,070.002,040.002,045.002,045.00-0.97%36,710
Jan 29, 20262,070.002,075.002,040.002,065.002,065.00-0.24%42,611
Jan 28, 20262,080.002,090.002,050.002,070.002,070.00-30,007
Jan 27, 20262,070.002,090.002,055.002,070.002,070.00-0.24%55,572
Jan 26, 20262,060.002,095.002,050.002,075.002,075.000.73%53,581
Jan 23, 20262,055.002,080.002,045.002,060.002,060.000.24%47,613