Moonbaesteel Co.,Ltd (KRX:008420)
South Korea · Delayed Price · Currency is KRW 1,927.00
+7.00 (0.36%)
Nov 4, 2026, 3:30 PM KST
Moonbaesteel Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,939.00 | 1,948.00 | 1,900.00 | 1,927.00 | 1,927.00 | 0.36% | 10,732 |
| Nov 3, 2026 | 1,940.00 | 1,945.00 | 1,912.00 | 1,920.00 | 1,920.00 | -1.59% | 18,540 |
| Nov 2, 2026 | 1,902.00 | 1,951.00 | 1,880.00 | 1,951.00 | 1,951.00 | 2.04% | 9,433 |
| Oct 30, 2026 | 1,900.00 | 1,916.00 | 1,890.00 | 1,912.00 | 1,912.00 | -0.21% | 24,031 |
| Oct 29, 2026 | 1,956.00 | 1,956.00 | 1,900.00 | 1,916.00 | 1,916.00 | -1.94% | 46,859 |
| Oct 28, 2026 | 1,945.00 | 1,970.00 | 1,938.00 | 1,954.00 | 1,954.00 | 0.98% | 15,021 |
| Oct 27, 2026 | 1,945.00 | 1,966.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.36% | 34,391 |
| Oct 26, 2026 | 1,985.00 | 1,996.00 | 1,931.00 | 1,942.00 | 1,942.00 | -2.17% | 36,486 |
| Oct 23, 2026 | 1,960.00 | 1,988.00 | 1,960.00 | 1,985.00 | 1,985.00 | -0.65% | 20,089 |
| Oct 22, 2026 | 2,015.00 | 2,025.00 | 1,997.00 | 1,998.00 | 1,998.00 | -1.09% | 29,997 |
| Oct 21, 2026 | 2,005.00 | 2,040.00 | 2,005.00 | 2,020.00 | 2,020.00 | 1.00% | 25,444 |
| Oct 20, 2026 | 2,055.00 | 2,060.00 | 1,998.00 | 2,000.00 | 2,000.00 | -2.91% | 34,629 |
| Oct 19, 2026 | 2,020.00 | 2,065.00 | 2,015.00 | 2,060.00 | 2,060.00 | 1.73% | 58,558 |
| Oct 16, 2026 | 1,990.00 | 2,040.00 | 1,969.00 | 2,025.00 | 2,025.00 | 2.95% | 73,776 |
| Oct 15, 2026 | 2,035.00 | 2,045.00 | 1,960.00 | 1,967.00 | 1,967.00 | -2.86% | 79,466 |
| Oct 14, 2026 | 2,000.00 | 2,120.00 | 2,000.00 | 2,025.00 | 2,025.00 | 2.17% | 228,079 |
| Oct 13, 2026 | 1,999.00 | 1,999.00 | 1,966.00 | 1,982.00 | 1,982.00 | -0.65% | 63,344 |
| Oct 12, 2026 | 2,035.00 | 2,050.00 | 1,994.00 | 1,995.00 | 1,995.00 | -2.44% | 37,157 |
| Oct 8, 2026 | 2,070.00 | 2,075.00 | 2,040.00 | 2,045.00 | 2,045.00 | -0.97% | 32,765 |
| Oct 7, 2026 | 2,110.00 | 2,110.00 | 2,060.00 | 2,065.00 | 2,065.00 | -1.67% | 42,872 |
| Oct 6, 2026 | 2,080.00 | 2,125.00 | 2,080.00 | 2,100.00 | 2,100.00 | 1.20% | 28,629 |
| Oct 2, 2026 | 2,085.00 | 2,110.00 | 2,075.00 | 2,075.00 | 2,075.00 | -0.72% | 37,284 |
| Oct 1, 2026 | 2,250.00 | 2,470.00 | 2,090.00 | 2,090.00 | 2,090.00 | -0.24% | 525,513 |
| Sep 30, 2026 | 2,170.00 | 2,175.00 | 2,070.00 | 2,095.00 | 2,095.00 | 1.70% | 221,737 |
| Sep 29, 2026 | 2,080.00 | 2,090.00 | 2,040.00 | 2,060.00 | 2,060.00 | -1.20% | 34,836 |
| Sep 28, 2026 | 2,085.00 | 2,095.00 | 2,060.00 | 2,085.00 | 2,085.00 | 0.72% | 17,292 |
| Sep 23, 2026 | 2,110.00 | 2,120.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.90% | 26,426 |
| Sep 22, 2026 | 2,110.00 | 2,145.00 | 2,090.00 | 2,110.00 | 2,110.00 | 0.24% | 43,577 |
| Sep 21, 2026 | 2,195.00 | 2,195.00 | 2,105.00 | 2,105.00 | 2,105.00 | -4.10% | 119,579 |
| Sep 18, 2026 | 2,195.00 | 2,215.00 | 2,185.00 | 2,195.00 | 2,195.00 | 0.69% | 25,405 |
| Sep 17, 2026 | 2,195.00 | 2,200.00 | 2,155.00 | 2,180.00 | 2,180.00 | 0.46% | 20,751 |
| Sep 16, 2026 | 2,200.00 | 2,200.00 | 2,170.00 | 2,170.00 | 2,170.00 | -1.36% | 19,802 |
| Sep 15, 2026 | 2,205.00 | 2,210.00 | 2,185.00 | 2,200.00 | 2,200.00 | -0.68% | 26,309 |
| Sep 14, 2026 | 2,210.00 | 2,215.00 | 2,180.00 | 2,215.00 | 2,215.00 | - | 32,459 |
| Sep 11, 2026 | 2,240.00 | 2,245.00 | 2,205.00 | 2,215.00 | 2,215.00 | -1.12% | 55,874 |
| Sep 10, 2026 | 2,255.00 | 2,310.00 | 2,215.00 | 2,240.00 | 2,240.00 | -0.88% | 177,582 |
| Sep 9, 2026 | 2,255.00 | 2,320.00 | 2,230.00 | 2,260.00 | 2,260.00 | 0.89% | 217,958 |
| Sep 8, 2026 | 2,255.00 | 2,290.00 | 2,225.00 | 2,240.00 | 2,240.00 | - | 186,211 |
| Sep 7, 2026 | 2,240.00 | 2,305.00 | 2,200.00 | 2,240.00 | 2,240.00 | 0.22% | 176,398 |
| Sep 4, 2026 | 2,240.00 | 2,260.00 | 2,210.00 | 2,235.00 | 2,235.00 | 0.22% | 154,309 |
| Sep 3, 2026 | 2,205.00 | 2,550.00 | 2,200.00 | 2,230.00 | 2,230.00 | 3.48% | 1,477,891 |
| Sep 2, 2026 | 2,180.00 | 2,180.00 | 2,140.00 | 2,155.00 | 2,155.00 | -1.15% | 35,619 |
| Sep 1, 2026 | 2,165.00 | 2,195.00 | 2,150.00 | 2,180.00 | 2,180.00 | 0.69% | 28,377 |
| Aug 31, 2026 | 2,165.00 | 2,170.00 | 2,135.00 | 2,165.00 | 2,165.00 | - | 27,925 |
| Aug 28, 2026 | 2,145.00 | 2,165.00 | 2,145.00 | 2,165.00 | 2,165.00 | 0.93% | 12,633 |
| Aug 27, 2026 | 2,165.00 | 2,175.00 | 2,140.00 | 2,145.00 | 2,145.00 | -0.46% | 27,109 |
| Aug 26, 2026 | 2,190.00 | 2,190.00 | 2,150.00 | 2,155.00 | 2,155.00 | -0.92% | 37,982 |
| Aug 25, 2026 | 2,150.00 | 2,175.00 | 2,120.00 | 2,175.00 | 2,175.00 | 1.40% | 13,025 |
| Aug 24, 2026 | 2,150.00 | 2,170.00 | 2,140.00 | 2,145.00 | 2,145.00 | -0.46% | 10,719 |
| Aug 21, 2026 | 2,205.00 | 2,205.00 | 2,145.00 | 2,155.00 | 2,155.00 | -2.49% | 42,733 |