Moatech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,160.00 | 6,160.00 | 6,080.00 | 6,150.00 | 6,150.00 | 7,145 |
| 2023-02-07 | 6,070.00 | 6,180.00 | 6,070.00 | 6,120.00 | 6,120.00 | 3,946 |
| 2023-02-06 | 6,140.00 | 6,210.00 | 6,050.00 | 6,050.00 | 6,050.00 | 9,377 |
| 2023-02-03 | 6,290.00 | 6,290.00 | 6,140.00 | 6,210.00 | 6,210.00 | 12,887 |
| 2023-02-02 | 6,150.00 | 6,280.00 | 6,150.00 | 6,230.00 | 6,230.00 | 10,116 |
| 2023-02-01 | 6,300.00 | 6,350.00 | 6,160.00 | 6,210.00 | 6,210.00 | 9,440 |
| 2023-01-31 | 6,200.00 | 6,350.00 | 6,180.00 | 6,200.00 | 6,200.00 | 23,969 |
| 2023-01-30 | 6,100.00 | 6,380.00 | 6,100.00 | 6,150.00 | 6,150.00 | 34,428 |
| 2023-01-27 | 5,990.00 | 6,150.00 | 5,930.00 | 6,070.00 | 6,070.00 | 20,731 |
| 2023-01-26 | 5,950.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,900.00 | 4,349 |
| 2023-01-25 | 5,890.00 | 5,960.00 | 5,830.00 | 5,860.00 | 5,860.00 | 20,358 |
| 2023-01-20 | 5,860.00 | 5,920.00 | 5,810.00 | 5,890.00 | 5,890.00 | 3,979 |
| 2023-01-19 | 5,950.00 | 5,950.00 | 5,840.00 | 5,860.00 | 5,860.00 | 7,295 |
| 2023-01-18 | 5,990.00 | 5,990.00 | 5,870.00 | 5,930.00 | 5,930.00 | 6,205 |
| 2023-01-17 | 5,880.00 | 5,990.00 | 5,860.00 | 5,880.00 | 5,880.00 | 9,418 |
| 2023-01-16 | 5,830.00 | 5,960.00 | 5,830.00 | 5,940.00 | 5,940.00 | 7,400 |
| 2023-01-13 | 5,890.00 | 5,920.00 | 5,840.00 | 5,860.00 | 5,860.00 | 5,705 |
| 2023-01-12 | 5,990.00 | 5,990.00 | 5,830.00 | 5,850.00 | 5,850.00 | 10,577 |
| 2023-01-11 | 5,980.00 | 6,010.00 | 5,860.00 | 5,980.00 | 5,980.00 | 10,021 |
| 2023-01-10 | 5,770.00 | 6,000.00 | 5,770.00 | 5,840.00 | 5,840.00 | 16,599 |
| 2023-01-09 | 5,620.00 | 5,840.00 | 5,620.00 | 5,840.00 | 5,840.00 | 7,615 |
| 2023-01-06 | 5,760.00 | 5,760.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,071 |
| 2023-01-05 | 5,630.00 | 5,750.00 | 5,510.00 | 5,680.00 | 5,680.00 | 8,036 |
| 2023-01-04 | 5,770.00 | 5,770.00 | 5,430.00 | 5,510.00 | 5,510.00 | 5,129 |
| 2023-01-03 | 5,490.00 | 5,560.00 | 5,280.00 | 5,390.00 | 5,390.00 | 6,934 |
| 2023-01-02 | 5,450.00 | 5,550.00 | 5,400.00 | 5,460.00 | 5,460.00 | 7,101 |
| 2022-12-29 | 5,550.00 | 5,700.00 | 5,360.00 | 5,500.00 | 5,500.00 | 10,119 |
| 2022-12-28 | 5,610.00 | 5,650.00 | 5,490.00 | 5,640.00 | 5,640.00 | 4,215 |
| 2022-12-27 | 5,440.00 | 5,650.00 | 5,440.00 | 5,580.00 | 5,580.00 | 10,063 |
| 2022-12-26 | 5,690.00 | 5,690.00 | 5,500.00 | 5,510.00 | 5,510.00 | 9,240 |
| 2022-12-23 | 5,710.00 | 5,800.00 | 5,640.00 | 5,640.00 | 5,640.00 | 10,208 |
| 2022-12-22 | 5,870.00 | 6,010.00 | 5,750.00 | 5,780.00 | 5,780.00 | 13,369 |
| 2022-12-21 | 5,930.00 | 5,970.00 | 5,820.00 | 5,820.00 | 5,820.00 | 9,417 |
| 2022-12-20 | 6,120.00 | 6,120.00 | 5,860.00 | 5,930.00 | 5,930.00 | 10,617 |
| 2022-12-19 | 6,000.00 | 6,180.00 | 5,920.00 | 6,080.00 | 6,080.00 | 5,367 |
| 2022-12-16 | 6,070.00 | 6,070.00 | 5,930.00 | 6,000.00 | 6,000.00 | 11,210 |
| 2022-12-15 | 6,030.00 | 6,180.00 | 6,030.00 | 6,070.00 | 6,070.00 | 4,435 |
| 2022-12-14 | 6,080.00 | 6,130.00 | 5,980.00 | 6,100.00 | 6,100.00 | 7,308 |
| 2022-12-13 | 5,940.00 | 6,010.00 | 5,910.00 | 5,950.00 | 5,950.00 | 7,935 |
| 2022-12-12 | 5,970.00 | 6,090.00 | 5,930.00 | 5,980.00 | 5,980.00 | 4,563 |
| 2022-12-09 | 6,120.00 | 6,120.00 | 5,950.00 | 5,970.00 | 5,970.00 | 8,076 |
| 2022-12-08 | 6,100.00 | 6,120.00 | 5,920.00 | 6,000.00 | 6,000.00 | 14,060 |
| 2022-12-07 | 6,110.00 | 6,160.00 | 6,030.00 | 6,110.00 | 6,110.00 | 9,774 |
| 2022-12-06 | 6,150.00 | 6,300.00 | 6,110.00 | 6,170.00 | 6,170.00 | 7,625 |
| 2022-12-05 | 6,290.00 | 6,290.00 | 6,150.00 | 6,200.00 | 6,200.00 | 14,007 |
| 2022-12-02 | 6,340.00 | 6,360.00 | 6,200.00 | 6,290.00 | 6,290.00 | 12,775 |
| 2022-12-01 | 6,160.00 | 6,370.00 | 6,140.00 | 6,300.00 | 6,300.00 | 38,633 |
| 2022-11-30 | 6,210.00 | 6,250.00 | 6,100.00 | 6,150.00 | 6,150.00 | 29,664 |
| 2022-11-29 | 6,120.00 | 6,280.00 | 6,100.00 | 6,110.00 | 6,110.00 | 6,009 |
| 2022-11-28 | 6,310.00 | 6,320.00 | 6,110.00 | 6,120.00 | 6,120.00 | 15,690 |
| 2022-11-25 | 6,200.00 | 6,290.00 | 6,140.00 | 6,260.00 | 6,260.00 | 20,592 |
| 2022-11-24 | 6,300.00 | 6,300.00 | 6,210.00 | 6,240.00 | 6,240.00 | 15,022 |
| 2022-11-23 | 6,210.00 | 6,320.00 | 6,210.00 | 6,260.00 | 6,260.00 | 18,459 |
| 2022-11-22 | 6,250.00 | 6,920.00 | 6,190.00 | 6,210.00 | 6,210.00 | 243,387 |
| 2022-11-21 | 6,570.00 | 6,570.00 | 6,190.00 | 6,200.00 | 6,200.00 | 14,273 |
| 2022-11-18 | 6,460.00 | 6,550.00 | 6,400.00 | 6,480.00 | 6,480.00 | 11,353 |
| 2022-11-17 | 6,610.00 | 6,610.00 | 6,410.00 | 6,460.00 | 6,460.00 | 10,091 |
| 2022-11-16 | 6,600.00 | 6,600.00 | 6,400.00 | 6,530.00 | 6,530.00 | 26,185 |
| 2022-11-15 | 6,490.00 | 6,590.00 | 6,480.00 | 6,540.00 | 6,540.00 | 14,456 |
| 2022-11-14 | 6,380.00 | 6,570.00 | 6,380.00 | 6,480.00 | 6,480.00 | 18,290 |
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.