Skip to main content
logo
Moonbaesteel Co.,Ltd (KRX:008420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,045.00
-20.00 (-0.97%)
At close: Jan 30, 2026

Moonbaesteel Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 2, 20262,080.002,100.002,050.002,100.002,100.000.48%34,259
Dec 30, 20252,080.002,100.002,070.002,090.002,090.00-45,123
Dec 29, 20252,085.002,100.002,080.002,090.002,090.00-0.95%12,926
Dec 26, 20252,100.002,115.002,080.002,110.002,060.000.48%41,140
Dec 24, 20252,095.002,120.002,095.002,100.002,050.240.48%25,581
Dec 23, 20252,105.002,115.002,085.002,090.002,040.47-0.71%29,520
Dec 22, 20252,110.002,120.002,100.002,105.002,055.12-18,965
Dec 19, 20252,095.002,120.002,085.002,105.002,055.120.48%30,771
Dec 18, 20252,100.002,100.002,065.002,095.002,045.360.48%31,102
Dec 17, 20252,105.002,105.002,075.002,085.002,035.59-27,723
Dec 16, 20252,105.002,115.002,075.002,085.002,035.59-1.65%32,134
Dec 15, 20252,100.002,130.002,090.002,120.002,069.76-25,577
Dec 12, 20252,100.002,125.002,090.002,120.002,069.761.44%40,959
Dec 11, 20252,110.002,120.002,080.002,090.002,040.47-40,354
Dec 10, 20252,080.002,105.002,060.002,090.002,040.470.48%1,968,935
Dec 9, 20252,085.002,095.002,060.002,080.002,030.71-0.24%11,855
Dec 8, 20252,085.002,095.002,055.002,085.002,035.59-37,474
Dec 5, 20252,095.002,100.002,065.002,085.002,035.590.24%18,836
Dec 4, 20252,090.002,105.002,065.002,080.002,030.71-0.48%15,397
Dec 3, 20252,075.002,110.002,050.002,090.002,040.470.72%24,287
Dec 2, 20252,035.002,075.002,035.002,075.002,025.831.72%13,752
Dec 1, 20252,070.002,080.002,040.002,040.001,991.66-1.45%38,098
Nov 28, 20252,045.002,080.002,040.002,070.002,020.951.22%24,394
Nov 27, 20252,050.002,060.002,030.002,045.001,996.54-0.24%14,860
Nov 26, 20252,025.002,070.002,015.002,050.002,001.421.49%41,907
Nov 25, 20252,030.002,045.002,015.002,020.001,972.13-23,258
Nov 24, 20252,015.002,030.001,994.002,020.001,972.131.00%31,109
Nov 21, 20252,000.002,040.001,995.002,000.001,952.61-1.48%66,734
Nov 20, 20252,015.002,050.002,000.002,030.001,981.901.00%58,580
Nov 19, 20252,025.002,035.001,989.002,010.001,962.370.55%68,319