Skip to main content
logo
Moonbaesteel Co.,Ltd (KRX:008420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,025.00
+15.00 (0.75%)
At close: Jan 9, 2026

Moonbaesteel Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20252,040.002,050.001,996.001,999.001,951.63-2.01%101,211
Nov 17, 20252,070.002,080.002,040.002,040.001,991.66-1.21%41,909
Nov 14, 20252,060.002,085.002,047.002,065.002,016.07-0.24%36,132
Nov 13, 20252,085.002,100.002,060.002,070.002,020.95-0.96%36,072
Nov 12, 20252,060.002,090.002,040.002,090.002,040.471.95%31,379
Nov 11, 20252,090.002,120.002,035.002,050.002,001.42-1.44%32,936
Nov 10, 20252,050.002,100.002,050.002,080.002,030.711.46%33,648
Nov 7, 20252,070.002,090.002,030.002,050.002,001.42-2.38%45,853
Nov 6, 20252,080.002,115.002,055.002,100.002,050.240.96%30,302
Nov 5, 20252,050.002,080.002,010.002,080.002,030.710.48%98,012
Nov 4, 20252,100.002,110.002,060.002,070.002,020.95-0.48%52,778
Nov 3, 20252,200.002,200.002,080.002,080.002,030.71-5.02%165,546
Oct 31, 20252,200.002,210.002,180.002,190.002,138.10-0.23%36,577
Oct 30, 20252,260.002,270.002,185.002,195.002,142.99-2.01%122,518
Oct 29, 20252,250.002,260.002,225.002,240.002,186.92-76,345