Moatech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,775.00 | 4,775.00 | 4,610.00 | 4,620.00 | 4,620.00 | 3,142 |
| 2023-08-01 | 4,795.00 | 4,795.00 | 4,590.00 | 4,775.00 | 4,775.00 | 8,308 |
| 2023-07-31 | 4,660.00 | 4,745.00 | 4,555.00 | 4,700.00 | 4,700.00 | 3,862 |
| 2023-07-28 | 4,750.00 | 4,750.00 | 4,390.00 | 4,660.00 | 4,660.00 | 2,431 |
| 2023-07-27 | 4,325.00 | 4,675.00 | 4,325.00 | 4,570.00 | 4,570.00 | 4,845 |
| 2023-07-26 | 4,570.00 | 4,615.00 | 4,395.00 | 4,470.00 | 4,470.00 | 13,676 |
| 2023-07-25 | 4,635.00 | 4,850.00 | 4,510.00 | 4,660.00 | 4,660.00 | 6,615 |
| 2023-07-24 | 4,700.00 | 4,750.00 | 4,620.00 | 4,680.00 | 4,680.00 | 11,047 |
| 2023-07-21 | 4,855.00 | 5,040.00 | 4,750.00 | 4,755.00 | 4,755.00 | 7,021 |
| 2023-07-20 | 4,800.00 | 4,855.00 | 4,700.00 | 4,850.00 | 4,850.00 | 7,809 |
| 2023-07-19 | 4,785.00 | 4,875.00 | 4,730.00 | 4,750.00 | 4,750.00 | 5,855 |
| 2023-07-18 | 5,000.00 | 5,000.00 | 4,715.00 | 4,785.00 | 4,785.00 | 14,707 |
| 2023-07-17 | 4,875.00 | 5,050.00 | 4,800.00 | 4,880.00 | 4,880.00 | 6,088 |
| 2023-07-14 | 4,930.00 | 4,930.00 | 4,835.00 | 4,875.00 | 4,875.00 | 4,307 |
| 2023-07-13 | 4,860.00 | 4,995.00 | 4,840.00 | 4,850.00 | 4,850.00 | 4,300 |
| 2023-07-12 | 4,905.00 | 4,905.00 | 4,850.00 | 4,860.00 | 4,860.00 | 2,083 |
| 2023-07-11 | 4,860.00 | 5,000.00 | 4,835.00 | 4,900.00 | 4,900.00 | 2,651 |
| 2023-07-10 | 4,890.00 | 4,975.00 | 4,830.00 | 4,860.00 | 4,860.00 | 5,895 |
| 2023-07-07 | 4,910.00 | 4,910.00 | 4,865.00 | 4,890.00 | 4,890.00 | 7,647 |
| 2023-07-06 | 4,980.00 | 4,980.00 | 4,870.00 | 4,925.00 | 4,925.00 | 11,933 |
| 2023-07-05 | 5,010.00 | 5,010.00 | 4,940.00 | 4,985.00 | 4,985.00 | 8,602 |
| 2023-07-04 | 5,030.00 | 5,130.00 | 4,975.00 | 5,010.00 | 5,010.00 | 5,159 |
| 2023-07-03 | 4,960.00 | 5,130.00 | 4,960.00 | 5,030.00 | 5,030.00 | 4,836 |
| 2023-06-30 | 5,090.00 | 5,090.00 | 4,955.00 | 4,955.00 | 4,955.00 | 10,565 |
| 2023-06-29 | 5,000.00 | 5,140.00 | 4,950.00 | 5,000.00 | 5,000.00 | 18,037 |
| 2023-06-28 | 5,110.00 | 5,110.00 | 4,990.00 | 5,000.00 | 5,000.00 | 22,944 |
| 2023-06-27 | 5,040.00 | 5,240.00 | 5,030.00 | 5,060.00 | 5,060.00 | 1,243 |
| 2023-06-26 | 5,020.00 | 5,140.00 | 5,020.00 | 5,040.00 | 5,040.00 | 11,871 |
| 2023-06-23 | 5,210.00 | 5,210.00 | 5,010.00 | 5,060.00 | 5,060.00 | 10,263 |
| 2023-06-22 | 5,090.00 | 5,200.00 | 5,020.00 | 5,150.00 | 5,150.00 | 4,478 |
| 2023-06-21 | 5,200.00 | 5,200.00 | 5,090.00 | 5,090.00 | 5,090.00 | 11,004 |
| 2023-06-20 | 5,230.00 | 5,260.00 | 5,140.00 | 5,200.00 | 5,200.00 | 9,177 |
| 2023-06-19 | 5,280.00 | 5,280.00 | 5,160.00 | 5,230.00 | 5,230.00 | 7,429 |
| 2023-06-16 | 5,270.00 | 5,270.00 | 5,160.00 | 5,210.00 | 5,210.00 | 13,879 |
| 2023-06-15 | 5,260.00 | 5,260.00 | 5,140.00 | 5,160.00 | 5,160.00 | 6,443 |
| 2023-06-14 | 5,240.00 | 5,260.00 | 5,100.00 | 5,170.00 | 5,170.00 | 14,958 |
| 2023-06-13 | 5,170.00 | 5,260.00 | 5,170.00 | 5,240.00 | 5,240.00 | 7,681 |
| 2023-06-12 | 5,180.00 | 5,240.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,423 |
| 2023-06-09 | 5,210.00 | 5,240.00 | 5,180.00 | 5,230.00 | 5,230.00 | 6,621 |
| 2023-06-08 | 5,230.00 | 5,300.00 | 5,150.00 | 5,210.00 | 5,210.00 | 11,073 |
| 2023-06-07 | 5,180.00 | 5,300.00 | 5,160.00 | 5,230.00 | 5,230.00 | 7,783 |
| 2023-06-05 | 5,300.00 | 5,370.00 | 5,150.00 | 5,180.00 | 5,180.00 | 14,760 |
| 2023-06-02 | 5,240.00 | 5,290.00 | 5,200.00 | 5,240.00 | 5,240.00 | 7,575 |
| 2023-06-01 | 5,190.00 | 5,240.00 | 5,190.00 | 5,240.00 | 5,240.00 | 2,919 |
| 2023-05-31 | 5,240.00 | 5,340.00 | 5,130.00 | 5,190.00 | 5,190.00 | 17,064 |
| 2023-05-30 | 5,220.00 | 5,250.00 | 5,160.00 | 5,240.00 | 5,240.00 | 8,280 |
| 2023-05-26 | 5,300.00 | 5,340.00 | 5,210.00 | 5,210.00 | 5,210.00 | 4,222 |
| 2023-05-25 | 5,340.00 | 5,550.00 | 5,300.00 | 5,340.00 | 5,340.00 | 7,924 |
| 2023-05-24 | 5,290.00 | 5,610.00 | 5,180.00 | 5,390.00 | 5,390.00 | 54,110 |
| 2023-05-23 | 5,250.00 | 5,310.00 | 5,230.00 | 5,240.00 | 5,240.00 | 4,352 |
| 2023-05-22 | 5,270.00 | 5,270.00 | 5,150.00 | 5,250.00 | 5,250.00 | 14,584 |
| 2023-05-19 | 5,210.00 | 5,320.00 | 5,160.00 | 5,200.00 | 5,200.00 | 10,191 |
| 2023-05-18 | 5,260.00 | 5,260.00 | 5,120.00 | 5,210.00 | 5,210.00 | 5,707 |
| 2023-05-17 | 5,150.00 | 5,290.00 | 5,130.00 | 5,170.00 | 5,170.00 | 20,718 |
| 2023-05-16 | 5,320.00 | 5,320.00 | 5,110.00 | 5,210.00 | 5,210.00 | 20,919 |
| 2023-05-15 | 5,350.00 | 5,410.00 | 5,200.00 | 5,330.00 | 5,330.00 | 7,247 |
| 2023-05-12 | 5,500.00 | 5,500.00 | 5,320.00 | 5,350.00 | 5,350.00 | 8,471 |
| 2023-05-11 | 5,390.00 | 5,600.00 | 5,330.00 | 5,400.00 | 5,400.00 | 20,914 |
| 2023-05-10 | 5,280.00 | 5,360.00 | 5,280.00 | 5,320.00 | 5,320.00 | 4,980 |
| 2023-05-09 | 5,380.00 | 5,460.00 | 5,290.00 | 5,340.00 | 5,340.00 | 11,838 |
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.