Skip to main content
logo
Moonbaesteel Co.,Ltd (KRX:008420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,215.00
-15.00 (-0.67%)
Aug 12, 2026, 3:30 PM KST

Moonbaesteel Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20262,230.002,320.002,210.002,215.002,215.00-0.67%106,282
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%21,121
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%55,505
Jul 27, 20262,140.002,160.002,090.002,095.002,095.00-2.10%38,362
Jul 24, 20262,150.002,150.002,085.002,140.002,140.00-0.47%37,756
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%27,800
Jul 15, 20262,095.002,170.002,095.002,145.002,145.002.39%54,968
Jul 14, 20262,075.002,115.002,045.002,095.002,095.000.24%36,427
Jul 13, 20262,170.002,200.002,060.002,090.002,090.00-4.13%59,369
Jul 10, 20262,095.002,180.002,095.002,180.002,180.004.81%49,601
Jul 9, 20262,120.002,145.002,050.002,080.002,080.00-2.58%91,327
Jul 8, 20262,170.002,185.002,115.002,135.002,135.00-1.61%64,108
Jul 7, 20262,160.002,215.002,120.002,170.002,170.00-1.81%45,805
Jul 6, 20262,165.002,250.002,140.002,210.002,210.001.14%60,196
Jul 3, 20262,200.002,200.002,110.002,185.002,185.00-0.68%75,143
Jul 2, 20262,250.002,265.002,060.002,200.002,200.00-2.22%100,363
Jul 1, 20262,300.002,300.002,200.002,250.002,250.00-0.44%112,080
Jun 30, 20262,300.002,305.002,205.002,260.002,260.00-1.74%97,617
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