Skip to main content
Moonbaesteel Co.,Ltd (KRX:008420)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,020.00
-165.00 (-5.18%)
Apr 29, 2026, 3:30 PM KST

Moonbaesteel Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,185.003,580.002,980.003,020.003,020.00-5.18%13,135,792
Apr 28, 20262,485.003,185.002,460.003,185.003,185.0030.00%6,075,381
Apr 27, 20262,435.002,475.002,410.002,450.002,450.001.87%112,801
Apr 24, 20262,365.002,410.002,360.002,405.002,405.001.05%106,396
Apr 23, 20262,415.002,420.002,360.002,380.002,380.00-1.04%139,844
Apr 22, 20262,455.002,460.002,405.002,405.002,405.00-2.24%175,742
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%217,178
Apr 16, 20262,415.002,570.002,415.002,450.002,450.000.82%580,562
Apr 15, 20262,435.002,550.002,400.002,430.002,430.00-0.41%735,237
Apr 14, 20262,460.002,780.002,385.002,440.002,440.001.24%6,353,265
Apr 13, 20262,440.002,490.002,390.002,410.002,410.00-1.23%305,245
Apr 10, 20262,565.002,640.002,375.002,440.002,440.00-0.81%1,262,487
Apr 9, 20262,270.002,790.002,240.002,460.002,460.008.37%10,341,240
Apr 8, 20262,225.002,290.002,225.002,270.002,270.002.48%55,738
Apr 7, 20262,240.002,260.002,210.002,215.002,215.00-0.45%11,692
Apr 6, 20262,250.002,285.002,175.002,225.002,225.00-0.45%35,471
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%70,694
Apr 1, 20262,220.002,305.002,220.002,260.002,260.002.96%35,406
Mar 31, 20262,285.002,285.002,195.002,195.002,195.00-3.94%53,755
Mar 30, 20262,225.002,300.002,210.002,285.002,285.00-27,588
Mar 27, 20262,290.002,310.002,225.002,285.002,285.00-0.65%65,153
Mar 26, 20262,375.002,375.002,300.002,300.002,300.00-3.16%54,725
Mar 25, 20262,350.002,385.002,330.002,375.002,375.001.06%86,466
Mar 24, 20262,355.002,385.002,295.002,350.002,350.00-171,711
Mar 23, 20262,330.002,355.002,285.002,350.002,350.00-0.42%151,894
Mar 20, 20262,300.002,365.002,270.002,360.002,360.002.83%186,081
Mar 19, 20262,230.002,295.002,185.002,295.002,295.002.91%210,240
Mar 18, 20262,245.002,255.002,205.002,230.002,230.00-0.22%135,054
Mar 17, 20262,165.002,245.002,155.002,235.002,235.002.52%136,007
Mar 16, 20262,170.002,180.002,125.002,180.002,180.00-49,824
Mar 13, 20262,170.002,215.002,130.002,180.002,180.00-60,661
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%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