Skip to main content
logo
Moonbaesteel Co.,Ltd (KRX:008420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,295.00
+65.00 (2.91%)
Mar 19, 2026, 3:30 PM KST

Moonbaesteel Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 22, 20262,050.002,065.002,040.002,055.002,055.000.74%76,532
Jan 21, 20262,110.002,195.002,035.002,040.002,040.000.74%497,396
Jan 20, 20262,025.002,030.002,000.002,025.002,025.00-34,732
Jan 19, 20262,030.002,040.002,005.002,025.002,025.00-0.74%81,368
Jan 16, 20262,040.002,045.002,030.002,040.002,040.00-21,579
Jan 15, 20262,040.002,045.002,025.002,040.002,040.00-26,956
Jan 14, 20262,055.002,055.002,020.002,040.002,040.00-0.49%15,473
Jan 13, 20262,030.002,055.002,015.002,050.002,050.000.99%15,816
Jan 12, 20262,025.002,050.002,005.002,030.002,030.000.25%70,441
Jan 9, 20262,005.002,050.001,999.002,025.002,025.000.75%22,162
Jan 8, 20262,020.002,040.001,993.002,010.002,010.00-0.50%66,154
Jan 7, 20262,050.002,065.002,000.002,020.002,020.00-1.46%74,352
Jan 6, 20262,090.002,090.002,050.002,050.002,050.00-1.44%24,847
Jan 5, 20262,100.002,105.002,065.002,080.002,080.00-0.95%28,040