Moatech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 6,300.00 | 6,420.00 | 6,210.00 | 6,350.00 | 6,350.00 | 27,418 |
| 2022-05-18 | 6,590.00 | 6,590.00 | 6,390.00 | 6,420.00 | 6,420.00 | 20,046 |
| 2022-05-17 | 6,400.00 | 6,590.00 | 6,400.00 | 6,530.00 | 6,530.00 | 16,592 |
| 2022-05-16 | 6,360.00 | 6,480.00 | 6,340.00 | 6,450.00 | 6,450.00 | 18,747 |
| 2022-05-13 | 6,370.00 | 6,610.00 | 6,090.00 | 6,320.00 | 6,320.00 | 34,492 |
| 2022-05-12 | 6,840.00 | 6,840.00 | 6,160.00 | 6,370.00 | 6,370.00 | 45,063 |
| 2022-05-11 | 6,790.00 | 6,960.00 | 6,750.00 | 6,840.00 | 6,840.00 | 20,943 |
| 2022-05-10 | 6,700.00 | 6,990.00 | 6,450.00 | 6,870.00 | 6,870.00 | 45,975 |
| 2022-05-09 | 7,100.00 | 7,160.00 | 6,800.00 | 6,800.00 | 6,800.00 | 64,627 |
| 2022-05-06 | 7,100.00 | 7,490.00 | 7,080.00 | 7,180.00 | 7,180.00 | 91,306 |
| 2022-05-04 | 7,570.00 | 7,570.00 | 7,130.00 | 7,240.00 | 7,240.00 | 92,441 |
| 2022-05-03 | 7,560.00 | 7,780.00 | 7,350.00 | 7,430.00 | 7,430.00 | 380,710 |
| 2022-05-02 | 6,710.00 | 8,060.00 | 6,680.00 | 7,560.00 | 7,560.00 | 2,431,907 |
| 2022-04-29 | 6,270.00 | 7,560.00 | 6,270.00 | 6,710.00 | 6,710.00 | 627,458 |
| 2022-04-28 | 6,350.00 | 6,470.00 | 6,100.00 | 6,270.00 | 6,270.00 | 19,068 |
| 2022-04-27 | 6,360.00 | 6,400.00 | 6,260.00 | 6,370.00 | 6,370.00 | 13,352 |
| 2022-04-26 | 6,390.00 | 6,600.00 | 6,330.00 | 6,370.00 | 6,370.00 | 17,739 |
| 2022-04-25 | 6,560.00 | 6,600.00 | 6,320.00 | 6,330.00 | 6,330.00 | 27,990 |
| 2022-04-22 | 6,780.00 | 6,920.00 | 6,610.00 | 6,660.00 | 6,660.00 | 26,169 |
| 2022-04-21 | 6,560.00 | 6,950.00 | 6,560.00 | 6,780.00 | 6,780.00 | 32,619 |
| 2022-04-20 | 6,600.00 | 6,600.00 | 6,460.00 | 6,560.00 | 6,560.00 | 10,011 |
| 2022-04-19 | 6,510.00 | 6,570.00 | 6,480.00 | 6,560.00 | 6,560.00 | 11,142 |
| 2022-04-18 | 6,680.00 | 6,680.00 | 6,470.00 | 6,490.00 | 6,490.00 | 17,543 |
| 2022-04-15 | 6,660.00 | 6,720.00 | 6,510.00 | 6,680.00 | 6,680.00 | 9,028 |
| 2022-04-14 | 6,750.00 | 6,750.00 | 6,630.00 | 6,670.00 | 6,670.00 | 10,410 |
| 2022-04-13 | 6,550.00 | 6,760.00 | 6,510.00 | 6,690.00 | 6,690.00 | 16,587 |
| 2022-04-12 | 6,510.00 | 6,630.00 | 6,410.00 | 6,550.00 | 6,550.00 | 15,698 |
| 2022-04-11 | 6,700.00 | 6,720.00 | 6,540.00 | 6,630.00 | 6,630.00 | 17,982 |
| 2022-04-08 | 6,740.00 | 6,770.00 | 6,610.00 | 6,700.00 | 6,700.00 | 12,238 |
| 2022-04-07 | 6,940.00 | 6,940.00 | 6,650.00 | 6,660.00 | 6,660.00 | 32,777 |
| 2022-04-06 | 7,030.00 | 7,120.00 | 6,870.00 | 6,940.00 | 6,940.00 | 32,499 |
| 2022-04-05 | 7,030.00 | 7,290.00 | 6,950.00 | 7,070.00 | 7,070.00 | 28,101 |
| 2022-04-04 | 6,950.00 | 7,110.00 | 6,900.00 | 7,020.00 | 7,020.00 | 12,288 |
| 2022-04-01 | 6,950.00 | 7,050.00 | 6,840.00 | 6,950.00 | 6,950.00 | 25,647 |
| 2022-03-31 | 7,060.00 | 7,140.00 | 6,940.00 | 7,060.00 | 7,060.00 | 18,586 |
| 2022-03-30 | 7,190.00 | 7,190.00 | 6,940.00 | 6,980.00 | 6,980.00 | 16,483 |
| 2022-03-29 | 7,170.00 | 7,170.00 | 6,760.00 | 7,080.00 | 7,080.00 | 20,144 |
| 2022-03-28 | 7,180.00 | 7,180.00 | 7,040.00 | 7,070.00 | 7,070.00 | 13,531 |
| 2022-03-25 | 7,150.00 | 7,280.00 | 7,090.00 | 7,100.00 | 7,100.00 | 19,571 |
| 2022-03-24 | 7,220.00 | 7,220.00 | 7,070.00 | 7,150.00 | 7,150.00 | 21,781 |
| 2022-03-23 | 7,300.00 | 7,400.00 | 7,170.00 | 7,190.00 | 7,190.00 | 33,815 |
| 2022-03-22 | 7,280.00 | 7,290.00 | 7,140.00 | 7,270.00 | 7,270.00 | 23,730 |
| 2022-03-21 | 7,200.00 | 7,300.00 | 7,100.00 | 7,250.00 | 7,250.00 | 38,946 |
| 2022-03-18 | 7,320.00 | 7,320.00 | 7,030.00 | 7,170.00 | 7,170.00 | 42,180 |
| 2022-03-17 | 6,800.00 | 7,780.00 | 6,780.00 | 7,270.00 | 7,270.00 | 297,017 |
| 2022-03-16 | 6,520.00 | 6,750.00 | 6,500.00 | 6,720.00 | 6,720.00 | 26,702 |
| 2022-03-15 | 6,960.00 | 6,960.00 | 6,370.00 | 6,450.00 | 6,450.00 | 58,826 |
| 2022-03-14 | 7,130.00 | 7,190.00 | 6,730.00 | 6,730.00 | 6,730.00 | 40,130 |
| 2022-03-11 | 7,270.00 | 7,270.00 | 7,070.00 | 7,070.00 | 7,070.00 | 18,243 |
| 2022-03-10 | 7,270.00 | 7,330.00 | 7,100.00 | 7,270.00 | 7,270.00 | 18,053 |
| 2022-03-08 | 7,070.00 | 7,140.00 | 6,950.00 | 7,000.00 | 7,000.00 | 24,257 |
| 2022-03-07 | 7,530.00 | 7,580.00 | 7,130.00 | 7,150.00 | 7,150.00 | 24,445 |
| 2022-03-04 | 7,700.00 | 7,860.00 | 7,580.00 | 7,610.00 | 7,610.00 | 30,642 |
| 2022-03-03 | 7,560.00 | 7,820.00 | 7,530.00 | 7,810.00 | 7,810.00 | 41,000 |
| 2022-03-02 | 7,480.00 | 7,600.00 | 7,320.00 | 7,530.00 | 7,530.00 | 21,816 |
| 2022-02-28 | 7,290.00 | 7,540.00 | 7,270.00 | 7,480.00 | 7,480.00 | 22,614 |
| 2022-02-25 | 7,130.00 | 7,450.00 | 7,120.00 | 7,390.00 | 7,390.00 | 32,371 |
| 2022-02-24 | 7,690.00 | 7,740.00 | 6,930.00 | 7,070.00 | 7,070.00 | 46,779 |
| 2022-02-23 | 7,600.00 | 7,690.00 | 7,390.00 | 7,620.00 | 7,620.00 | 33,273 |
| 2022-02-22 | 7,650.00 | 7,860.00 | 7,490.00 | 7,630.00 | 7,630.00 | 45,513 |
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.