Moonbae Steel historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	4,010.00	4,010.00	3,920.00	3,955.00	3,507.43	151,170
2021-11-24	4,135.00	4,145.00	3,975.00	4,010.00	3,556.21	400,936
2021-11-23	3,955.00	4,265.00	3,955.00	4,260.00	3,777.92	391,461
2021-11-22	4,110.00	4,190.00	3,935.00	3,980.00	3,529.60	198,891
2021-11-19	4,035.00	4,210.00	3,950.00	4,080.00	3,618.29	364,274
2021-11-18	3,855.00	3,930.00	3,720.00	3,925.00	3,480.83	171,589
2021-11-17	3,945.00	4,010.00	3,785.00	3,855.00	3,418.75	260,207
2021-11-16	4,000.00	4,020.00	3,925.00	3,935.00	3,489.70	145,919
2021-11-15	4,000.00	4,115.00	3,955.00	3,990.00	3,538.47	179,304
2021-11-12	3,825.00	3,975.00	3,825.00	3,960.00	3,511.87	153,330
2021-11-11	3,805.00	3,925.00	3,805.00	3,820.00	3,387.71	123,833
2021-11-10	4,020.00	4,025.00	3,900.00	3,920.00	3,476.39	102,504
2021-11-09	4,110.00	4,165.00	4,020.00	4,050.00	3,591.68	63,063
2021-11-08	4,000.00	4,110.00	3,955.00	4,090.00	3,627.16	94,465
2021-11-05	4,100.00	4,120.00	4,000.00	4,050.00	3,591.68	98,241
2021-11-04	4,160.00	4,190.00	4,075.00	4,100.00	3,636.02	106,250
2021-11-03	4,280.00	4,300.00	4,115.00	4,145.00	3,675.93	75,967
2021-11-02	4,270.00	4,345.00	4,245.00	4,280.00	3,795.65	85,561
2021-11-01	4,380.00	4,380.00	4,260.00	4,270.00	3,786.79	144,287
2021-10-29	4,330.00	4,420.00	4,310.00	4,405.00	3,906.51	103,025
2021-10-28	4,360.00	4,420.00	4,315.00	4,330.00	3,840.00	71,305
2021-10-27	4,345.00	4,430.00	4,305.00	4,335.00	3,844.43	101,134
2021-10-26	4,325.00	4,435.00	4,300.00	4,330.00	3,840.00	92,277

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.