Moatech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,310.00 | 6,430.00 | 6,230.00 | 6,380.00 | 6,380.00 | 31,284 |
| 2022-11-10 | 6,330.00 | 6,330.00 | 6,240.00 | 6,250.00 | 6,250.00 | 6,864 |
| 2022-11-09 | 6,250.00 | 6,410.00 | 6,250.00 | 6,380.00 | 6,380.00 | 17,474 |
| 2022-11-08 | 6,350.00 | 6,380.00 | 6,240.00 | 6,300.00 | 6,300.00 | 17,303 |
| 2022-11-07 | 6,440.00 | 6,440.00 | 6,260.00 | 6,350.00 | 6,350.00 | 32,589 |
| 2022-11-04 | 6,100.00 | 6,700.00 | 6,030.00 | 6,210.00 | 6,210.00 | 192,048 |
| 2022-11-03 | 6,000.00 | 6,070.00 | 5,960.00 | 5,980.00 | 5,980.00 | 9,931 |
| 2022-11-02 | 6,150.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 22,304 |
| 2022-11-01 | 5,960.00 | 6,130.00 | 5,920.00 | 6,080.00 | 6,080.00 | 10,379 |
| 2022-10-31 | 6,050.00 | 6,090.00 | 5,950.00 | 6,070.00 | 6,070.00 | 10,689 |
| 2022-10-28 | 6,080.00 | 6,140.00 | 5,910.00 | 6,030.00 | 6,030.00 | 13,921 |
| 2022-10-27 | 5,850.00 | 6,070.00 | 5,840.00 | 6,050.00 | 6,050.00 | 12,848 |
| 2022-10-26 | 5,950.00 | 5,980.00 | 5,840.00 | 5,840.00 | 5,840.00 | 19,197 |
| 2022-10-25 | 5,910.00 | 6,140.00 | 5,860.00 | 5,960.00 | 5,960.00 | 24,840 |
| 2022-10-24 | 5,980.00 | 6,060.00 | 5,890.00 | 5,910.00 | 5,910.00 | 7,725 |
| 2022-10-21 | 6,040.00 | 6,070.00 | 5,850.00 | 5,860.00 | 5,860.00 | 11,738 |
| 2022-10-20 | 6,090.00 | 6,200.00 | 5,910.00 | 5,910.00 | 5,910.00 | 19,032 |
| 2022-10-19 | 6,220.00 | 6,350.00 | 6,120.00 | 6,170.00 | 6,170.00 | 10,704 |
| 2022-10-18 | 6,070.00 | 6,300.00 | 6,040.00 | 6,300.00 | 6,300.00 | 24,874 |
| 2022-10-17 | 5,850.00 | 6,040.00 | 5,740.00 | 6,030.00 | 6,030.00 | 9,432 |
| 2022-10-14 | 5,890.00 | 6,080.00 | 5,890.00 | 5,940.00 | 5,940.00 | 19,710 |
| 2022-10-13 | 6,280.00 | 6,280.00 | 5,850.00 | 5,850.00 | 5,850.00 | 36,118 |
| 2022-10-12 | 6,180.00 | 6,360.00 | 6,070.00 | 6,360.00 | 6,360.00 | 17,341 |
| 2022-10-11 | 6,670.00 | 6,670.00 | 6,190.00 | 6,190.00 | 6,190.00 | 41,293 |
| 2022-10-07 | 6,370.00 | 6,700.00 | 6,370.00 | 6,560.00 | 6,560.00 | 36,867 |
| 2022-10-06 | 6,140.00 | 6,820.00 | 6,140.00 | 6,470.00 | 6,470.00 | 103,330 |
| 2022-10-05 | 6,450.00 | 6,450.00 | 6,030.00 | 6,140.00 | 6,140.00 | 25,730 |
| 2022-10-04 | 6,180.00 | 6,420.00 | 6,180.00 | 6,300.00 | 6,300.00 | 34,188 |
| 2022-09-30 | 5,980.00 | 6,110.00 | 5,800.00 | 6,020.00 | 6,020.00 | 29,966 |
| 2022-09-29 | 6,140.00 | 6,190.00 | 5,890.00 | 5,980.00 | 5,980.00 | 24,304 |
| 2022-09-28 | 6,150.00 | 6,410.00 | 5,880.00 | 5,880.00 | 5,880.00 | 35,867 |
| 2022-09-27 | 6,170.00 | 6,280.00 | 5,900.00 | 6,220.00 | 6,220.00 | 32,311 |
| 2022-09-26 | 6,460.00 | 6,580.00 | 6,080.00 | 6,170.00 | 6,170.00 | 73,836 |
| 2022-09-23 | 7,520.00 | 7,600.00 | 6,700.00 | 6,740.00 | 6,740.00 | 178,135 |
| 2022-09-22 | 7,710.00 | 7,750.00 | 7,100.00 | 7,520.00 | 7,520.00 | 145,201 |
| 2022-09-21 | 7,560.00 | 8,310.00 | 7,400.00 | 7,820.00 | 7,820.00 | 737,235 |
| 2022-09-20 | 6,860.00 | 7,980.00 | 6,850.00 | 7,540.00 | 7,540.00 | 672,773 |
| 2022-09-19 | 7,200.00 | 7,260.00 | 6,790.00 | 6,790.00 | 6,790.00 | 39,978 |
| 2022-09-16 | 7,500.00 | 7,540.00 | 7,130.00 | 7,200.00 | 7,200.00 | 40,459 |
| 2022-09-15 | 7,450.00 | 7,780.00 | 7,450.00 | 7,500.00 | 7,500.00 | 41,979 |
| 2022-09-14 | 7,470.00 | 7,560.00 | 7,210.00 | 7,450.00 | 7,450.00 | 24,120 |
| 2022-09-13 | 7,680.00 | 7,680.00 | 7,450.00 | 7,600.00 | 7,600.00 | 25,446 |
| 2022-09-08 | 7,510.00 | 7,640.00 | 7,450.00 | 7,480.00 | 7,480.00 | 22,662 |
| 2022-09-07 | 7,970.00 | 7,980.00 | 7,350.00 | 7,450.00 | 7,450.00 | 49,943 |
| 2022-09-06 | 7,520.00 | 7,930.00 | 7,520.00 | 7,790.00 | 7,790.00 | 31,121 |
| 2022-09-05 | 7,780.00 | 8,000.00 | 7,410.00 | 7,620.00 | 7,620.00 | 34,503 |
| 2022-09-02 | 7,900.00 | 8,140.00 | 7,730.00 | 7,780.00 | 7,780.00 | 26,874 |
| 2022-09-01 | 8,030.00 | 8,100.00 | 7,710.00 | 7,900.00 | 7,900.00 | 28,769 |
| 2022-08-31 | 8,030.00 | 8,130.00 | 7,840.00 | 8,050.00 | 8,050.00 | 39,166 |
| 2022-08-30 | 8,040.00 | 8,050.00 | 7,860.00 | 8,030.00 | 8,030.00 | 41,901 |
| 2022-08-29 | 7,520.00 | 8,190.00 | 7,510.00 | 7,940.00 | 7,940.00 | 117,087 |
| 2022-08-26 | 8,050.00 | 8,050.00 | 7,830.00 | 7,890.00 | 7,890.00 | 32,897 |
| 2022-08-25 | 7,850.00 | 8,050.00 | 7,750.00 | 7,920.00 | 7,920.00 | 44,186 |
| 2022-08-24 | 7,610.00 | 7,950.00 | 7,580.00 | 7,820.00 | 7,820.00 | 56,793 |
| 2022-08-23 | 7,510.00 | 7,930.00 | 7,500.00 | 7,620.00 | 7,620.00 | 67,029 |
| 2022-08-22 | 8,110.00 | 8,140.00 | 7,650.00 | 7,700.00 | 7,700.00 | 120,572 |
| 2022-08-19 | 8,260.00 | 8,490.00 | 8,190.00 | 8,230.00 | 8,230.00 | 124,616 |
| 2022-08-18 | 8,390.00 | 8,450.00 | 8,160.00 | 8,320.00 | 8,320.00 | 125,878 |
| 2022-08-17 | 8,580.00 | 8,840.00 | 8,240.00 | 8,290.00 | 8,290.00 | 229,283 |
| 2022-08-16 | 8,800.00 | 8,860.00 | 8,610.00 | 8,660.00 | 8,660.00 | 225,042 |
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.