Skip to main content
logo
Moonbaesteel Co.,Ltd (KRX:008420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,300.00
+150.00 (6.98%)
Jun 29, 2026, 3:30 PM KST

Moonbaesteel Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262,190.002,300.002,150.002,300.002,300.006.98%144,898
Jun 26, 20262,245.002,305.002,020.002,150.002,150.00-4.23%384,889
Jun 25, 20262,315.002,370.002,210.002,245.002,245.00-3.85%285,661
Jun 24, 20262,410.002,540.002,300.002,335.002,335.00-3.11%1,046,503
Jun 23, 20262,255.002,755.002,195.002,410.002,410.004.33%4,335,797
Jun 22, 20262,165.002,700.002,100.002,310.002,310.005.72%3,779,834
Jun 19, 20262,265.002,265.002,150.002,185.002,185.00-3.96%208,556
Jun 18, 20262,280.002,360.002,230.002,275.002,275.00-0.22%356,613
Jun 17, 20262,340.002,885.002,255.002,280.002,280.002.70%3,390,263
Jun 16, 20262,245.002,270.002,210.002,220.002,220.00-0.67%85,847
Jun 15, 20262,260.002,385.002,210.002,235.002,235.00-153,781
Jun 12, 20262,285.002,400.002,195.002,235.002,235.00-1.32%239,246
Jun 11, 20262,400.002,460.002,250.002,265.002,265.00-5.63%289,466
Jun 10, 20262,125.002,560.002,110.002,400.002,400.0012.68%1,174,017
Jun 9, 20261,945.002,135.001,945.002,130.002,130.009.62%214,928
Jun 8, 20261,951.002,005.001,880.001,943.001,943.00-3.09%181,307
Jun 5, 20261,977.002,015.001,931.002,005.002,005.001.47%138,051
Jun 4, 20261,997.002,050.001,965.001,976.001,976.00-1.69%141,657
Jun 2, 20262,015.002,060.001,995.002,010.002,010.00-1.23%169,205
Jun 1, 20262,080.002,090.002,015.002,035.002,035.00-2.40%181,898
May 29, 20262,195.002,225.002,085.002,085.002,085.00-5.01%156,348
May 28, 20262,210.002,270.002,125.002,195.002,195.00-0.68%168,339
May 27, 20262,295.002,295.002,200.002,210.002,210.00-4.33%235,583
May 26, 20262,335.002,370.002,305.002,310.002,310.00-0.86%160,254
May 22, 20262,275.002,365.002,255.002,330.002,330.002.64%147,922
May 21, 20262,305.002,355.002,245.002,270.002,270.00-1.30%168,557
May 20, 20262,330.002,335.002,265.002,300.002,300.00-1.71%164,992
May 19, 20262,385.002,455.002,330.002,340.002,340.00-3.70%239,835
May 18, 20262,425.002,475.002,330.002,430.002,430.00-0.21%220,931
May 15, 20262,515.002,560.002,350.002,435.002,435.00-3.18%357,185
May 14, 20262,480.002,550.002,450.002,515.002,515.001.41%189,573
May 13, 20262,455.002,610.002,435.002,480.002,480.00-1.00%499,819
May 12, 20262,600.002,615.002,450.002,505.002,505.00-3.65%516,426
May 11, 20262,700.002,705.002,585.002,600.002,600.00-3.70%368,409
May 8, 20262,800.002,800.002,680.002,700.002,700.00-3.57%345,662
May 7, 20262,815.003,050.002,725.002,800.002,800.00-0.36%2,269,839
May 6, 20263,100.003,100.002,810.002,810.002,810.00-5.86%948,472
May 4, 20262,920.003,055.002,910.002,985.002,985.002.93%1,246,808
Apr 30, 20263,020.003,110.002,870.002,900.002,900.00-3.97%2,740,339
Apr 29, 20263,185.003,580.002,980.003,020.003,020.00-5.18%13,163,430
Apr 28, 20262,485.003,185.002,460.003,185.003,185.0030.00%6,075,519
Apr 27, 20262,435.002,475.002,410.002,450.002,450.001.87%113,925
Apr 24, 20262,365.002,410.002,360.002,405.002,405.001.05%106,581
Apr 23, 20262,415.002,420.002,360.002,380.002,380.00-1.04%141,244
Apr 22, 20262,455.002,460.002,405.002,405.002,405.00-2.24%180,081
Apr 21, 20262,460.002,565.002,455.002,460.002,460.00-0.40%551,915
Apr 20, 20262,500.002,660.002,445.002,470.002,470.000.41%1,749,135
Apr 17, 20262,450.002,490.002,435.002,460.002,460.000.41%221,251
Apr 16, 20262,415.002,570.002,415.002,450.002,450.000.82%594,661
Apr 15, 20262,435.002,550.002,400.002,430.002,430.00-0.41%738,956