Skip to main content
logo
Moonbaesteel Co.,Ltd (KRX:008420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,070.00
-40.00 (-1.90%)
At close: Sep 23, 2026

Moonbaesteel Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,110.002,120.002,070.002,070.002,070.00-1.90%21,533
Sep 22, 20262,110.002,145.002,090.002,110.002,110.000.24%41,985
Sep 21, 20262,195.002,195.002,105.002,105.002,105.00-4.10%115,355
Sep 18, 20262,195.002,215.002,185.002,195.002,195.000.69%24,289
Sep 17, 20262,195.002,200.002,155.002,180.002,180.000.46%16,192
Sep 16, 20262,200.002,200.002,170.002,170.002,170.00-1.36%19,802
Sep 15, 20262,205.002,210.002,185.002,200.002,200.00-0.68%26,309
Sep 14, 20262,210.002,215.002,180.002,215.002,215.00-30,106
Sep 11, 20262,240.002,245.002,205.002,215.002,215.00-1.12%55,738
Sep 10, 20262,255.002,310.002,215.002,240.002,240.00-0.88%177,532
Sep 9, 20262,255.002,320.002,230.002,260.002,260.000.89%217,652
Sep 8, 20262,255.002,290.002,225.002,240.002,240.00-186,211
Sep 7, 20262,240.002,305.002,200.002,240.002,240.000.22%176,398
Sep 4, 20262,240.002,260.002,210.002,235.002,235.000.22%151,207
Sep 3, 20262,205.002,550.002,200.002,230.002,230.003.48%1,477,891
Sep 2, 20262,180.002,180.002,140.002,155.002,155.00-1.15%35,619
Sep 1, 20262,165.002,195.002,150.002,180.002,180.000.69%28,377
Aug 31, 20262,165.002,170.002,135.002,165.002,165.00-27,925
Aug 28, 20262,145.002,165.002,145.002,165.002,165.000.93%12,633
Aug 27, 20262,165.002,175.002,140.002,145.002,145.00-0.46%27,109
Aug 26, 20262,190.002,190.002,150.002,155.002,155.00-0.92%37,982
Aug 25, 20262,150.002,175.002,120.002,175.002,175.001.40%13,025
Aug 24, 20262,150.002,170.002,140.002,145.002,145.00-0.46%10,719
Aug 21, 20262,205.002,205.002,145.002,155.002,155.00-2.49%42,733
Aug 20, 20262,205.002,235.002,190.002,210.002,210.000.68%56,857
Aug 19, 20262,205.002,210.002,175.002,195.002,195.00-1.35%23,400
Aug 18, 20262,250.002,270.002,200.002,225.002,225.00-0.67%31,890
Aug 14, 20262,250.002,255.002,205.002,240.002,240.000.45%28,113
Aug 13, 20262,220.002,260.002,185.002,230.002,230.000.68%53,195
Aug 12, 20262,230.002,320.002,210.002,215.002,215.00-0.67%106,316
Aug 11, 20262,230.002,300.002,220.002,230.002,230.00-0.89%155,790
Aug 10, 20262,135.002,290.002,120.002,250.002,250.005.63%239,478
Aug 7, 20262,100.002,345.002,100.002,130.002,130.000.71%690,117
Aug 6, 20262,090.002,125.002,075.002,115.002,115.001.20%28,675
Aug 5, 20262,060.002,115.002,055.002,090.002,090.001.46%28,702
Aug 4, 20261,990.002,070.001,990.002,060.002,060.003.00%21,262
Aug 3, 20262,000.002,075.002,000.002,000.002,000.00-1.23%49,391
Jul 31, 20261,999.002,040.001,976.002,025.002,025.003.32%60,645
Jul 30, 20261,941.001,997.001,938.001,960.001,960.000.98%48,371
Jul 29, 20262,020.002,070.001,920.001,941.001,941.00-4.85%113,543
Jul 28, 20262,090.002,095.002,010.002,040.002,040.00-2.63%59,169
Jul 27, 20262,140.002,160.002,090.002,095.002,095.00-2.10%38,418
Jul 24, 20262,150.002,150.002,085.002,140.002,140.00-0.47%37,757
Jul 23, 20262,065.002,150.002,040.002,150.002,150.006.17%40,237
Jul 22, 20262,055.002,085.002,025.002,025.002,025.00-0.98%22,228
Jul 21, 20262,010.002,080.002,010.002,045.002,045.000.49%35,060
Jul 20, 20262,110.002,110.002,035.002,035.002,035.00-4.01%44,783
Jul 16, 20262,145.002,145.002,110.002,120.002,120.00-1.17%27,962
Jul 15, 20262,095.002,170.002,095.002,145.002,145.002.39%54,970
Jul 14, 20262,075.002,115.002,045.002,095.002,095.000.24%121,416