See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.25▲ 1.79%
← 033200.KQ stock page

Moatech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,945.004,025.003,855.003,990.003,990.004,001
2023-11-013,935.003,995.003,835.003,945.003,945.001,580
2023-10-313,855.003,990.003,855.003,935.003,935.001,187
2023-10-304,000.004,000.003,830.003,950.003,950.001,769
2023-10-274,000.004,000.003,825.003,940.003,940.001,335
2023-10-263,830.004,025.003,795.003,810.003,810.0011,101
2023-10-253,900.004,050.003,885.003,885.003,885.0012,771
2023-10-243,945.004,145.003,800.003,870.003,870.005,808
2023-10-233,950.004,110.003,945.003,945.003,945.002,023
2023-10-204,115.004,115.003,850.003,950.003,950.0013,679
2023-10-194,105.004,215.004,105.004,130.004,130.004,704
2023-10-184,095.004,195.004,095.004,145.004,145.001,063
2023-10-174,060.004,210.004,060.004,130.004,130.001,963
2023-10-164,195.004,195.004,060.004,060.004,060.002,752
2023-10-134,085.004,190.004,085.004,090.004,090.001,702
2023-10-124,110.004,280.004,035.004,065.004,065.004,972
2023-10-114,050.004,110.004,050.004,110.004,110.001,434
2023-10-104,155.004,195.004,060.004,095.004,095.002,501
2023-10-064,080.004,260.004,030.004,200.004,200.002,317
2023-10-054,065.004,285.004,055.004,205.004,205.002,369
2023-10-044,160.004,160.004,005.004,085.004,085.0035,112
2023-09-274,250.004,260.004,105.004,240.004,240.003,794
2023-09-264,290.004,290.004,240.004,240.004,240.002,498
2023-09-254,345.004,350.004,255.004,260.004,260.001,601
2023-09-224,310.004,355.004,255.004,350.004,350.007,368
2023-09-214,360.004,435.004,355.004,355.004,355.007,897
2023-09-204,375.004,500.004,370.004,440.004,440.006,309
2023-09-194,410.004,450.004,385.004,415.004,415.008,580
2023-09-184,485.004,485.004,435.004,440.004,440.006,603
2023-09-154,490.004,545.004,460.004,485.004,485.0016,043
2023-09-144,505.004,545.004,500.004,520.004,520.007,682
2023-09-134,510.004,590.004,480.004,585.004,585.0021,202
2023-09-124,575.004,640.004,515.004,530.004,530.0032,881
2023-09-114,445.005,370.004,400.004,575.004,575.00240,128
2023-09-084,460.004,480.004,415.004,445.004,445.009,080
2023-09-074,460.004,485.004,425.004,465.004,465.004,667
2023-09-064,505.004,605.004,450.004,460.004,460.004,465
2023-09-054,480.004,535.004,455.004,530.004,530.002,800
2023-09-044,545.004,545.004,470.004,480.004,480.006,146
2023-09-014,560.004,600.004,510.004,545.004,545.008,870
2023-08-314,590.004,850.004,520.004,605.004,605.0040,526
2023-08-304,535.004,570.004,455.004,505.004,505.008,268
2023-08-294,485.004,550.004,450.004,535.004,535.003,543
2023-08-284,485.004,495.004,425.004,485.004,485.003,436
2023-08-254,500.004,500.004,425.004,485.004,485.003,975
2023-08-244,385.004,525.004,350.004,520.004,520.009,743
2023-08-234,430.004,455.004,410.004,410.004,410.006,005
2023-08-224,545.004,550.004,410.004,455.004,455.0015,646
2023-08-214,700.005,050.004,520.004,520.004,520.0087,553
2023-08-184,385.004,550.004,385.004,515.004,515.004,134
2023-08-174,600.004,600.004,500.004,545.004,545.001,739
2023-08-164,655.004,655.004,535.004,600.004,600.004,587
2023-08-144,670.004,715.004,610.004,685.004,685.003,420
2023-08-114,650.004,755.004,650.004,695.004,695.004,495
2023-08-104,730.004,835.004,600.004,650.004,650.007,572
2023-08-094,755.004,845.004,710.004,720.004,720.002,076
2023-08-084,815.004,885.004,710.004,755.004,755.006,531
2023-08-074,620.004,890.004,620.004,890.004,890.006,526
2023-08-044,670.004,810.004,650.004,790.004,790.001,529
2023-08-034,620.004,770.004,620.004,770.004,770.001,620
← NewerPage 13 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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