Skip to main content
logo
Moonbaesteel Co.,Ltd (KRX:008420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,050.00
+30.00 (1.49%)
At close: Nov 26, 2025

Moonbaesteel Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,025.002,070.002,015.002,050.002,050.001.49%41,437
Nov 25, 20252,030.002,045.002,015.002,020.002,020.00-23,238
Nov 24, 20252,015.002,030.001,994.002,020.002,020.001.00%31,107
Nov 21, 20252,000.002,040.001,995.002,000.002,000.00-1.48%61,196
Nov 20, 20252,015.002,050.002,000.002,030.002,030.001.00%57,958
Nov 19, 20252,025.002,035.001,989.002,010.002,010.000.55%68,319
Nov 18, 20252,040.002,050.001,996.001,999.001,999.00-2.01%101,211
Nov 17, 20252,070.002,080.002,040.002,040.002,040.00-1.21%41,909
Nov 14, 20252,060.002,085.002,047.002,065.002,065.00-0.24%36,132
Nov 13, 20252,085.002,100.002,060.002,070.002,070.00-0.96%36,072
Nov 12, 20252,060.002,090.002,040.002,090.002,090.001.95%31,379
Nov 11, 20252,090.002,120.002,035.002,050.002,050.00-1.44%32,936
Nov 10, 20252,050.002,100.002,050.002,080.002,080.001.46%33,648
Nov 7, 20252,070.002,090.002,030.002,050.002,050.00-2.38%45,853
Nov 6, 20252,080.002,115.002,055.002,100.002,100.000.96%30,302
Nov 5, 20252,050.002,080.002,010.002,080.002,080.000.48%98,012
Nov 4, 20252,100.002,110.002,060.002,070.002,070.00-0.48%52,778
Nov 3, 20252,200.002,200.002,080.002,080.002,080.00-5.02%165,546
Oct 31, 20252,200.002,210.002,180.002,190.002,190.00-0.23%36,577
Oct 30, 20252,260.002,270.002,185.002,195.002,195.00-2.01%122,518
Oct 29, 20252,250.002,260.002,225.002,240.002,240.00-76,345
Oct 28, 20252,225.002,240.002,210.002,240.002,240.000.90%62,274
Oct 27, 20252,245.002,275.002,215.002,220.002,220.00-0.89%73,876
Oct 24, 20252,265.002,285.002,235.002,240.002,240.00-1.10%90,417
Oct 23, 20252,255.002,315.002,230.002,265.002,265.000.44%94,817
Oct 22, 20252,220.002,265.002,205.002,255.002,255.001.58%82,201
Oct 21, 20252,245.002,275.002,220.002,220.002,220.00-1.77%174,801
Oct 20, 20252,280.002,290.002,255.002,260.002,260.00-0.88%186,438
Oct 17, 20252,220.002,530.002,205.002,280.002,280.002.01%1,780,600
Oct 16, 20252,290.002,295.002,235.002,235.002,235.00-2.40%93,068
Oct 15, 20252,235.002,295.002,235.002,290.002,290.002.46%59,584
Oct 14, 20252,260.002,260.002,215.002,235.002,235.00-0.67%55,572
Oct 13, 20252,205.002,260.002,185.002,250.002,250.000.67%55,651
Oct 10, 20252,300.002,315.002,225.002,235.002,235.00-3.46%102,479
Oct 2, 20252,295.002,325.002,295.002,315.002,315.000.87%39,172
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%61,149
Sep 29, 20252,320.002,335.002,305.002,320.002,320.00-0.22%59,405
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%90,713
Sep 19, 20252,420.002,435.002,370.002,385.002,385.00-1.65%104,795
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%208,055
Sep 16, 20252,465.002,470.002,410.002,420.002,420.00-2.42%223,676
Sep 15, 20252,535.002,545.002,425.002,480.002,480.00-0.80%340,612
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