Moonbaesteel Co.,Ltd (KRX:008420)
South Korea · Delayed Price · Currency is KRW 2,050.00
+15.00 (0.74%)
Last updated: Jul 21, 2026, 2:02 PM KST
Moonbaesteel Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,010.00 | 2,080.00 | 2,010.00 | 2,050.00 | - | 0.74% | 25,853 |
| Jul 20, 2026 | 2,110.00 | 2,110.00 | 2,035.00 | 2,035.00 | 2,035.00 | -4.01% | 44,783 |
| Jul 16, 2026 | 2,145.00 | 2,145.00 | 2,110.00 | 2,120.00 | 2,120.00 | -1.17% | 27,800 |
| Jul 15, 2026 | 2,095.00 | 2,170.00 | 2,095.00 | 2,145.00 | 2,145.00 | 2.39% | 54,968 |
| Jul 14, 2026 | 2,075.00 | 2,115.00 | 2,045.00 | 2,095.00 | 2,095.00 | 0.24% | 36,427 |
| Jul 13, 2026 | 2,170.00 | 2,200.00 | 2,060.00 | 2,090.00 | 2,090.00 | -4.13% | 59,369 |
| Jul 10, 2026 | 2,095.00 | 2,180.00 | 2,095.00 | 2,180.00 | 2,180.00 | 4.81% | 49,601 |
| Jul 9, 2026 | 2,120.00 | 2,145.00 | 2,050.00 | 2,080.00 | 2,080.00 | -2.58% | 91,327 |
| Jul 8, 2026 | 2,170.00 | 2,185.00 | 2,115.00 | 2,135.00 | 2,135.00 | -1.61% | 64,108 |
| Jul 7, 2026 | 2,160.00 | 2,215.00 | 2,120.00 | 2,170.00 | 2,170.00 | -1.81% | 45,805 |
| Jul 6, 2026 | 2,165.00 | 2,250.00 | 2,140.00 | 2,210.00 | 2,210.00 | 1.14% | 60,196 |
| Jul 3, 2026 | 2,200.00 | 2,200.00 | 2,110.00 | 2,185.00 | 2,185.00 | -0.68% | 75,143 |
| Jul 2, 2026 | 2,250.00 | 2,265.00 | 2,060.00 | 2,200.00 | 2,200.00 | -2.22% | 100,363 |
| Jul 1, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,250.00 | 2,250.00 | -0.44% | 112,080 |
| Jun 30, 2026 | 2,300.00 | 2,305.00 | 2,205.00 | 2,260.00 | 2,260.00 | -1.74% | 97,617 |
| Jun 29, 2026 | 2,190.00 | 2,300.00 | 2,150.00 | 2,300.00 | 2,300.00 | 6.98% | 144,898 |
| Jun 26, 2026 | 2,245.00 | 2,305.00 | 2,020.00 | 2,150.00 | 2,150.00 | -4.23% | 384,889 |
| Jun 25, 2026 | 2,315.00 | 2,370.00 | 2,210.00 | 2,245.00 | 2,245.00 | -3.85% | 285,661 |
| Jun 24, 2026 | 2,410.00 | 2,540.00 | 2,300.00 | 2,335.00 | 2,335.00 | -3.11% | 1,046,503 |
| Jun 23, 2026 | 2,255.00 | 2,755.00 | 2,195.00 | 2,410.00 | 2,410.00 | 4.33% | 4,335,797 |
| Jun 22, 2026 | 2,165.00 | 2,700.00 | 2,100.00 | 2,310.00 | 2,310.00 | 5.72% | 3,779,834 |
| Jun 19, 2026 | 2,265.00 | 2,265.00 | 2,150.00 | 2,185.00 | 2,185.00 | -3.96% | 208,556 |
| Jun 18, 2026 | 2,280.00 | 2,360.00 | 2,230.00 | 2,275.00 | 2,275.00 | -0.22% | 356,613 |
| Jun 17, 2026 | 2,340.00 | 2,885.00 | 2,255.00 | 2,280.00 | 2,280.00 | 2.70% | 3,390,263 |
| Jun 16, 2026 | 2,245.00 | 2,270.00 | 2,210.00 | 2,220.00 | 2,220.00 | -0.67% | 85,847 |
| Jun 15, 2026 | 2,260.00 | 2,385.00 | 2,210.00 | 2,235.00 | 2,235.00 | - | 153,781 |
| Jun 12, 2026 | 2,285.00 | 2,400.00 | 2,195.00 | 2,235.00 | 2,235.00 | -1.32% | 239,246 |
| Jun 11, 2026 | 2,400.00 | 2,460.00 | 2,250.00 | 2,265.00 | 2,265.00 | -5.63% | 289,466 |
| Jun 10, 2026 | 2,125.00 | 2,560.00 | 2,110.00 | 2,400.00 | 2,400.00 | 12.68% | 1,174,017 |
| Jun 9, 2026 | 1,945.00 | 2,135.00 | 1,945.00 | 2,130.00 | 2,130.00 | 9.62% | 214,928 |
| Jun 8, 2026 | 1,951.00 | 2,005.00 | 1,880.00 | 1,943.00 | 1,943.00 | -3.09% | 181,307 |
| Jun 5, 2026 | 1,977.00 | 2,015.00 | 1,931.00 | 2,005.00 | 2,005.00 | 1.47% | 138,051 |
| Jun 4, 2026 | 1,997.00 | 2,050.00 | 1,965.00 | 1,976.00 | 1,976.00 | -1.69% | 141,657 |
| Jun 2, 2026 | 2,015.00 | 2,060.00 | 1,995.00 | 2,010.00 | 2,010.00 | -1.23% | 169,205 |
| Jun 1, 2026 | 2,080.00 | 2,090.00 | 2,015.00 | 2,035.00 | 2,035.00 | -2.40% | 181,898 |
| May 29, 2026 | 2,195.00 | 2,225.00 | 2,085.00 | 2,085.00 | 2,085.00 | -5.01% | 156,348 |
| May 28, 2026 | 2,210.00 | 2,270.00 | 2,125.00 | 2,195.00 | 2,195.00 | -0.68% | 168,339 |
| May 27, 2026 | 2,295.00 | 2,295.00 | 2,200.00 | 2,210.00 | 2,210.00 | -4.33% | 235,583 |
| May 26, 2026 | 2,335.00 | 2,370.00 | 2,305.00 | 2,310.00 | 2,310.00 | -0.86% | 160,254 |
| May 22, 2026 | 2,275.00 | 2,365.00 | 2,255.00 | 2,330.00 | 2,330.00 | 2.64% | 147,922 |
| May 21, 2026 | 2,305.00 | 2,355.00 | 2,245.00 | 2,270.00 | 2,270.00 | -1.30% | 168,557 |
| May 20, 2026 | 2,330.00 | 2,335.00 | 2,265.00 | 2,300.00 | 2,300.00 | -1.71% | 164,992 |
| May 19, 2026 | 2,385.00 | 2,455.00 | 2,330.00 | 2,340.00 | 2,340.00 | -3.70% | 239,835 |
| May 18, 2026 | 2,425.00 | 2,475.00 | 2,330.00 | 2,430.00 | 2,430.00 | -0.21% | 220,931 |
| May 15, 2026 | 2,515.00 | 2,560.00 | 2,350.00 | 2,435.00 | 2,435.00 | -3.18% | 357,185 |
| May 14, 2026 | 2,480.00 | 2,550.00 | 2,450.00 | 2,515.00 | 2,515.00 | 1.41% | 189,573 |
| May 13, 2026 | 2,455.00 | 2,610.00 | 2,435.00 | 2,480.00 | 2,480.00 | -1.00% | 499,819 |
| May 12, 2026 | 2,600.00 | 2,615.00 | 2,450.00 | 2,505.00 | 2,505.00 | -3.65% | 516,426 |
| May 11, 2026 | 2,700.00 | 2,705.00 | 2,585.00 | 2,600.00 | 2,600.00 | -3.70% | 368,409 |
| May 8, 2026 | 2,800.00 | 2,800.00 | 2,680.00 | 2,700.00 | 2,700.00 | -3.57% | 345,662 |