Moatech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,290.00 | 9,570.00 | 9,030.00 | 9,030.00 | 9,030.00 | 437,478 |
| 2022-08-11 | 9,360.00 | 9,890.00 | 9,150.00 | 9,380.00 | 9,380.00 | 1,020,900 |
| 2022-08-10 | 8,250.00 | 10,450.00 | 8,190.00 | 9,680.00 | 9,680.00 | 7,055,141 |
| 2022-08-09 | 8,270.00 | 8,300.00 | 8,090.00 | 8,110.00 | 8,110.00 | 77,095 |
| 2022-08-08 | 8,400.00 | 8,580.00 | 8,100.00 | 8,280.00 | 8,280.00 | 154,466 |
| 2022-08-05 | 8,300.00 | 8,350.00 | 8,150.00 | 8,350.00 | 8,350.00 | 102,310 |
| 2022-08-04 | 8,190.00 | 8,250.00 | 7,980.00 | 8,190.00 | 8,190.00 | 75,861 |
| 2022-08-03 | 8,320.00 | 8,370.00 | 7,920.00 | 8,190.00 | 8,190.00 | 100,464 |
| 2022-08-02 | 8,070.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 203,217 |
| 2022-08-01 | 7,800.00 | 7,990.00 | 7,800.00 | 7,900.00 | 7,900.00 | 81,693 |
| 2022-07-29 | 8,360.00 | 8,380.00 | 7,810.00 | 7,840.00 | 7,840.00 | 169,541 |
| 2022-07-28 | 8,120.00 | 8,360.00 | 8,000.00 | 8,260.00 | 8,260.00 | 228,702 |
| 2022-07-27 | 8,120.00 | 8,330.00 | 7,830.00 | 8,100.00 | 8,100.00 | 321,303 |
| 2022-07-26 | 8,440.00 | 8,480.00 | 7,760.00 | 8,100.00 | 8,100.00 | 384,511 |
| 2022-07-25 | 9,430.00 | 9,480.00 | 8,250.00 | 8,380.00 | 8,380.00 | 810,935 |
| 2022-07-22 | 8,530.00 | 10,750.00 | 8,400.00 | 10,300.00 | 10,300.00 | 7,901,732 |
| 2022-07-21 | 8,800.00 | 8,980.00 | 8,220.00 | 8,390.00 | 8,390.00 | 945,004 |
| 2022-07-20 | 8,550.00 | 9,600.00 | 8,210.00 | 9,140.00 | 9,140.00 | 6,754,027 |
| 2022-07-19 | 5,700.00 | 7,410.00 | 5,700.00 | 7,410.00 | 7,410.00 | 1,218,875 |
| 2022-07-18 | 5,600.00 | 5,750.00 | 5,550.00 | 5,700.00 | 5,700.00 | 9,246 |
| 2022-07-15 | 5,590.00 | 5,780.00 | 5,500.00 | 5,600.00 | 5,600.00 | 8,600 |
| 2022-07-14 | 5,460.00 | 5,580.00 | 5,450.00 | 5,570.00 | 5,570.00 | 5,177 |
| 2022-07-13 | 5,320.00 | 5,560.00 | 5,320.00 | 5,450.00 | 5,450.00 | 10,101 |
| 2022-07-12 | 5,570.00 | 5,570.00 | 5,380.00 | 5,410.00 | 5,410.00 | 11,905 |
| 2022-07-11 | 5,700.00 | 5,700.00 | 5,530.00 | 5,570.00 | 5,570.00 | 7,440 |
| 2022-07-08 | 5,460.00 | 5,800.00 | 5,460.00 | 5,610.00 | 5,610.00 | 18,460 |
| 2022-07-07 | 5,290.00 | 5,500.00 | 5,290.00 | 5,460.00 | 5,460.00 | 13,820 |
| 2022-07-06 | 5,280.00 | 5,800.00 | 5,170.00 | 5,330.00 | 5,330.00 | 71,721 |
| 2022-07-05 | 5,190.00 | 5,400.00 | 5,190.00 | 5,280.00 | 5,280.00 | 11,212 |
| 2022-07-04 | 5,220.00 | 5,300.00 | 5,160.00 | 5,190.00 | 5,190.00 | 11,866 |
| 2022-07-01 | 5,300.00 | 5,460.00 | 5,180.00 | 5,200.00 | 5,200.00 | 16,193 |
| 2022-06-30 | 5,320.00 | 5,500.00 | 5,230.00 | 5,290.00 | 5,290.00 | 18,210 |
| 2022-06-29 | 5,150.00 | 5,490.00 | 5,100.00 | 5,310.00 | 5,310.00 | 18,607 |
| 2022-06-28 | 5,230.00 | 5,300.00 | 5,140.00 | 5,250.00 | 5,250.00 | 14,544 |
| 2022-06-27 | 5,050.00 | 5,320.00 | 5,050.00 | 5,190.00 | 5,190.00 | 19,170 |
| 2022-06-24 | 4,875.00 | 5,250.00 | 4,700.00 | 5,000.00 | 5,000.00 | 18,654 |
| 2022-06-23 | 5,050.00 | 5,160.00 | 4,855.00 | 4,870.00 | 4,870.00 | 42,800 |
| 2022-06-22 | 5,440.00 | 5,520.00 | 5,120.00 | 5,120.00 | 5,120.00 | 42,803 |
| 2022-06-21 | 5,410.00 | 5,630.00 | 5,340.00 | 5,440.00 | 5,440.00 | 14,649 |
| 2022-06-20 | 5,590.00 | 5,850.00 | 5,350.00 | 5,410.00 | 5,410.00 | 26,514 |
| 2022-06-17 | 5,600.00 | 5,700.00 | 5,300.00 | 5,650.00 | 5,650.00 | 14,028 |
| 2022-06-16 | 5,770.00 | 5,940.00 | 5,600.00 | 5,600.00 | 5,600.00 | 26,539 |
| 2022-06-15 | 5,990.00 | 6,000.00 | 5,640.00 | 5,690.00 | 5,690.00 | 33,573 |
| 2022-06-14 | 5,800.00 | 6,020.00 | 5,760.00 | 5,990.00 | 5,990.00 | 33,779 |
| 2022-06-13 | 6,390.00 | 6,390.00 | 6,000.00 | 6,080.00 | 6,080.00 | 42,175 |
| 2022-06-10 | 6,550.00 | 6,650.00 | 6,400.00 | 6,440.00 | 6,440.00 | 11,538 |
| 2022-06-09 | 6,650.00 | 6,650.00 | 6,400.00 | 6,550.00 | 6,550.00 | 10,059 |
| 2022-06-08 | 6,550.00 | 6,660.00 | 6,540.00 | 6,600.00 | 6,600.00 | 18,344 |
| 2022-06-07 | 6,750.00 | 6,750.00 | 6,540.00 | 6,550.00 | 6,550.00 | 11,557 |
| 2022-06-03 | 6,700.00 | 6,740.00 | 6,610.00 | 6,690.00 | 6,690.00 | 15,007 |
| 2022-06-02 | 6,660.00 | 6,680.00 | 6,530.00 | 6,640.00 | 6,640.00 | 10,323 |
| 2022-05-31 | 6,570.00 | 6,700.00 | 6,570.00 | 6,640.00 | 6,640.00 | 9,883 |
| 2022-05-30 | 6,610.00 | 6,630.00 | 6,540.00 | 6,570.00 | 6,570.00 | 18,299 |
| 2022-05-27 | 6,340.00 | 6,690.00 | 6,310.00 | 6,610.00 | 6,610.00 | 83,175 |
| 2022-05-26 | 6,390.00 | 6,490.00 | 6,270.00 | 6,280.00 | 6,280.00 | 18,680 |
| 2022-05-25 | 6,470.00 | 6,470.00 | 6,300.00 | 6,390.00 | 6,390.00 | 10,456 |
| 2022-05-24 | 6,510.00 | 6,590.00 | 6,350.00 | 6,470.00 | 6,470.00 | 15,172 |
| 2022-05-23 | 6,380.00 | 6,670.00 | 6,380.00 | 6,510.00 | 6,510.00 | 22,378 |
| 2022-05-20 | 6,350.00 | 6,480.00 | 6,320.00 | 6,360.00 | 6,360.00 | 19,483 |
| 2022-05-19 | 6,300.00 | 6,420.00 | 6,210.00 | 6,350.00 | 6,350.00 | 27,418 |
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.