Skip to main content
logo
Moonbaesteel Co.,Ltd (KRX:008420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,355.00
-75.00 (-3.09%)
Last updated: May 19, 2026, 2:24 PM KST

Moonbaesteel Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20262,460.002,780.002,385.002,440.002,440.001.24%6,364,708
Apr 13, 20262,440.002,490.002,390.002,410.002,410.00-1.23%307,149
Apr 10, 20262,565.002,640.002,375.002,440.002,440.00-0.81%1,265,581
Apr 9, 20262,270.002,790.002,240.002,460.002,460.008.37%10,392,220
Apr 8, 20262,225.002,290.002,225.002,270.002,270.002.48%62,180
Apr 7, 20262,240.002,260.002,210.002,215.002,215.00-0.45%11,693
Apr 6, 20262,250.002,285.002,175.002,225.002,225.00-0.45%37,673
Apr 3, 20262,285.002,340.002,230.002,235.002,235.003.00%111,201
Apr 2, 20262,265.002,265.002,135.002,170.002,170.00-3.98%74,317
Apr 1, 20262,220.002,305.002,220.002,260.002,260.002.96%35,445
Mar 31, 20262,285.002,285.002,195.002,195.002,195.00-3.94%53,867
Mar 30, 20262,225.002,300.002,210.002,285.002,285.00-27,589
Mar 27, 20262,290.002,310.002,225.002,285.002,285.00-0.65%65,186
Mar 26, 20262,375.002,375.002,300.002,300.002,300.00-3.16%55,778
Mar 25, 20262,350.002,385.002,330.002,375.002,375.001.06%86,599
Mar 24, 20262,355.002,385.002,295.002,350.002,350.00-171,730
Mar 23, 20262,330.002,355.002,285.002,350.002,350.00-0.42%153,425
Mar 20, 20262,300.002,365.002,270.002,360.002,360.002.83%188,253
Mar 19, 20262,230.002,295.002,185.002,295.002,295.002.91%212,073
Mar 18, 20262,245.002,255.002,205.002,230.002,230.00-0.22%135,388
Mar 17, 20262,165.002,245.002,155.002,235.002,235.002.52%136,404
Mar 16, 20262,170.002,180.002,125.002,180.002,180.00-49,824
Mar 13, 20262,170.002,215.002,130.002,180.002,180.00-62,086
Mar 12, 20262,145.002,180.002,120.002,180.002,180.001.40%91,792
Mar 11, 20262,095.002,155.002,075.002,150.002,150.002.87%85,975
Mar 10, 20262,130.002,130.002,070.002,090.002,090.002.45%56,132
Mar 9, 20262,090.002,090.002,030.002,040.002,040.00-4.00%167,999
Mar 6, 20262,080.002,125.002,040.002,125.002,125.001.43%87,274
Mar 5, 20262,030.002,140.002,030.002,095.002,095.004.23%165,090