Skip to main content
Moonbaesteel Co.,Ltd (KRX:008420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,080.00
+40.00 (1.96%)
Mar 10, 2026, 10:00 AM KST

Moonbaesteel Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,080.002,125.002,040.002,125.002,125.001.43%86,246
Mar 5, 20262,030.002,140.002,030.002,095.002,095.004.23%165,079
Mar 4, 20262,120.002,120.001,949.002,010.002,010.00-5.85%219,255
Mar 3, 20262,150.002,160.002,090.002,135.002,135.00-1.39%177,054
Feb 27, 20262,120.002,330.002,105.002,165.002,165.002.12%562,168
Feb 26, 20262,170.002,180.002,115.002,120.002,120.00-2.30%180,323
Feb 25, 20262,165.002,185.002,155.002,170.002,170.00-0.46%86,006
Feb 24, 20262,205.002,205.002,160.002,180.002,180.00-0.91%68,841
Feb 23, 20262,155.002,215.002,125.002,200.002,200.002.80%173,759
Feb 20, 20262,130.002,150.002,115.002,140.002,140.000.71%123,985
Feb 19, 20262,125.002,130.002,100.002,125.002,125.000.71%56,675
Feb 13, 20262,100.002,125.002,070.002,110.002,110.00-0.24%51,802
Feb 12, 20262,100.002,115.002,075.002,115.002,115.001.68%74,919
Feb 11, 20262,065.002,085.002,065.002,080.002,080.000.97%49,528
Feb 10, 20262,040.002,075.002,040.002,060.002,060.000.98%81,608
Feb 9, 20262,035.002,060.002,015.002,040.002,040.000.25%60,581
Feb 6, 20262,050.002,050.002,000.002,035.002,035.00-0.97%56,762
Feb 5, 20262,075.002,075.002,040.002,055.002,055.00-0.96%26,667
Feb 4, 20262,050.002,075.002,035.002,075.002,075.001.72%43,461
Feb 3, 20262,025.002,045.002,025.002,040.002,040.000.99%40,289
Feb 2, 20262,035.002,050.002,015.002,020.002,020.00-1.22%43,211
Jan 30, 20262,065.002,070.002,040.002,045.002,045.00-0.97%36,710
Jan 29, 20262,070.002,075.002,040.002,065.002,065.00-0.24%42,611
Jan 28, 20262,080.002,090.002,050.002,070.002,070.00-30,007
Jan 27, 20262,070.002,090.002,055.002,070.002,070.00-0.24%55,572
Jan 26, 20262,060.002,095.002,050.002,075.002,075.000.73%53,581
Jan 23, 20262,055.002,080.002,045.002,060.002,060.000.24%47,613
Jan 22, 20262,050.002,065.002,040.002,055.002,055.000.74%76,532
Jan 21, 20262,110.002,195.002,035.002,040.002,040.000.74%497,396
Jan 20, 20262,025.002,030.002,000.002,025.002,025.00-34,732
Jan 19, 20262,030.002,040.002,005.002,025.002,025.00-0.74%81,368
Jan 16, 20262,040.002,045.002,030.002,040.002,040.00-21,579
Jan 15, 20262,040.002,045.002,025.002,040.002,040.00-26,956
Jan 14, 20262,055.002,055.002,020.002,040.002,040.00-0.49%15,473
Jan 13, 20262,030.002,055.002,015.002,050.002,050.000.99%15,816
Jan 12, 20262,025.002,050.002,005.002,030.002,030.000.25%70,441
Jan 9, 20262,005.002,050.001,999.002,025.002,025.000.75%22,162
Jan 8, 20262,020.002,040.001,993.002,010.002,010.00-0.50%66,154
Jan 7, 20262,050.002,065.002,000.002,020.002,020.00-1.46%74,352
Jan 6, 20262,090.002,090.002,050.002,050.002,050.00-1.44%24,847
Jan 5, 20262,100.002,105.002,065.002,080.002,080.00-0.95%28,040
Jan 2, 20262,080.002,100.002,050.002,100.002,100.000.48%34,259
Dec 30, 20252,080.002,100.002,070.002,090.002,090.00-45,123
Dec 29, 20252,085.002,100.002,080.002,090.002,090.00-0.95%12,926
Dec 26, 20252,100.002,115.002,080.002,110.002,060.000.48%41,140
Dec 24, 20252,095.002,120.002,095.002,100.002,050.240.48%25,581
Dec 23, 20252,105.002,115.002,085.002,090.002,040.47-0.71%29,520
Dec 22, 20252,110.002,120.002,100.002,105.002,055.12-18,965
Dec 19, 20252,095.002,120.002,085.002,105.002,055.120.48%30,771
Dec 18, 20252,100.002,100.002,065.002,095.002,045.360.48%31,102
Dec 17, 20252,105.002,105.002,075.002,085.002,035.59-27,723
Dec 16, 20252,105.002,115.002,075.002,085.002,035.59-1.65%32,134
Dec 15, 20252,100.002,130.002,090.002,120.002,069.76-25,577
Dec 12, 20252,100.002,125.002,090.002,120.002,069.761.44%40,959
Dec 11, 20252,110.002,120.002,080.002,090.002,040.47-40,354
Dec 10, 20252,080.002,105.002,060.002,090.002,040.470.48%1,968,935
Dec 9, 20252,085.002,095.002,060.002,080.002,030.71-0.24%11,855
Dec 8, 20252,085.002,095.002,055.002,085.002,035.59-37,474
Dec 5, 20252,095.002,100.002,065.002,085.002,035.590.24%18,836
Dec 4, 20252,090.002,105.002,065.002,080.002,030.71-0.48%15,397
Dec 3, 20252,075.002,110.002,050.002,090.002,040.470.72%24,287
Dec 2, 20252,035.002,075.002,035.002,075.002,025.831.72%13,752
Dec 1, 20252,070.002,080.002,040.002,040.001,991.66-1.45%38,098
Nov 28, 20252,045.002,080.002,040.002,070.002,020.951.22%24,394
Nov 27, 20252,050.002,060.002,030.002,045.001,996.54-0.24%14,860
Nov 26, 20252,025.002,070.002,015.002,050.002,001.421.49%41,907
Nov 25, 20252,030.002,045.002,015.002,020.001,972.13-23,258
Nov 24, 20252,015.002,030.001,994.002,020.001,972.131.00%31,109
Nov 21, 20252,000.002,040.001,995.002,000.001,952.61-1.48%66,734
Nov 20, 20252,015.002,050.002,000.002,030.001,981.901.00%58,580
Nov 19, 20252,025.002,035.001,989.002,010.001,962.370.55%68,319
Nov 18, 20252,040.002,050.001,996.001,999.001,951.63-2.01%101,211
Nov 17, 20252,070.002,080.002,040.002,040.001,991.66-1.21%41,909
Nov 14, 20252,060.002,085.002,047.002,065.002,016.07-0.24%36,132
Nov 13, 20252,085.002,100.002,060.002,070.002,020.95-0.96%36,072
Nov 12, 20252,060.002,090.002,040.002,090.002,040.471.95%31,379
Nov 11, 20252,090.002,120.002,035.002,050.002,001.42-1.44%32,936
Nov 10, 20252,050.002,100.002,050.002,080.002,030.711.46%33,648
Nov 7, 20252,070.002,090.002,030.002,050.002,001.42-2.38%45,853
Nov 6, 20252,080.002,115.002,055.002,100.002,050.240.96%30,302
Nov 5, 20252,050.002,080.002,010.002,080.002,030.710.48%98,012
Nov 4, 20252,100.002,110.002,060.002,070.002,020.95-0.48%52,778
Nov 3, 20252,200.002,200.002,080.002,080.002,030.71-5.02%165,546
Oct 31, 20252,200.002,210.002,180.002,190.002,138.10-0.23%36,577
Oct 30, 20252,260.002,270.002,185.002,195.002,142.99-2.01%122,518
Oct 29, 20252,250.002,260.002,225.002,240.002,186.92-76,345
Oct 28, 20252,225.002,240.002,210.002,240.002,186.920.90%62,274
Oct 27, 20252,245.002,275.002,215.002,220.002,167.39-0.89%73,876
Oct 24, 20252,265.002,285.002,235.002,240.002,186.92-1.10%90,417
Oct 23, 20252,255.002,315.002,230.002,265.002,211.330.44%94,817
Oct 22, 20252,220.002,265.002,205.002,255.002,201.561.58%82,201
Oct 21, 20252,245.002,275.002,220.002,220.002,167.39-1.77%174,801
Oct 20, 20252,280.002,290.002,255.002,260.002,206.45-0.88%186,438
Oct 17, 20252,220.002,530.002,205.002,280.002,225.972.01%1,780,600
Oct 16, 20252,290.002,295.002,235.002,235.002,182.04-2.40%93,068
Oct 15, 20252,235.002,295.002,235.002,290.002,235.732.46%59,584
Oct 14, 20252,260.002,260.002,215.002,235.002,182.04-0.67%55,572
Oct 13, 20252,205.002,260.002,185.002,250.002,196.680.67%55,651
Oct 10, 20252,300.002,315.002,225.002,235.002,182.04-3.46%102,479
Oct 2, 20252,295.002,325.002,295.002,315.002,260.140.87%39,172