Moatech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,600.00 | 7,950.00 | 7,570.00 | 7,880.00 | 7,880.00 | 42,588 |
| 2022-02-18 | 7,340.00 | 7,830.00 | 7,340.00 | 7,750.00 | 7,750.00 | 48,745 |
| 2022-02-17 | 7,350.00 | 7,700.00 | 7,270.00 | 7,500.00 | 7,500.00 | 71,067 |
| 2022-02-16 | 6,970.00 | 7,300.00 | 6,930.00 | 7,250.00 | 7,250.00 | 45,516 |
| 2022-02-15 | 7,080.00 | 7,140.00 | 6,780.00 | 6,800.00 | 6,800.00 | 46,773 |
| 2022-02-14 | 7,500.00 | 7,570.00 | 7,000.00 | 7,000.00 | 7,000.00 | 73,351 |
| 2022-02-11 | 7,970.00 | 8,090.00 | 7,650.00 | 7,710.00 | 7,710.00 | 46,282 |
| 2022-02-10 | 8,460.00 | 8,460.00 | 7,980.00 | 8,050.00 | 8,050.00 | 72,530 |
| 2022-02-09 | 7,960.00 | 8,430.00 | 7,900.00 | 8,320.00 | 8,320.00 | 126,322 |
| 2022-02-08 | 7,810.00 | 8,070.00 | 7,750.00 | 7,850.00 | 7,850.00 | 42,551 |
| 2022-02-07 | 8,270.00 | 8,280.00 | 7,610.00 | 7,780.00 | 7,780.00 | 76,734 |
| 2022-02-04 | 7,950.00 | 8,210.00 | 7,940.00 | 8,150.00 | 8,150.00 | 89,734 |
| 2022-02-03 | 7,920.00 | 8,170.00 | 7,800.00 | 7,950.00 | 7,950.00 | 76,845 |
| 2022-01-28 | 7,710.00 | 7,850.00 | 7,300.00 | 7,770.00 | 7,770.00 | 63,591 |
| 2022-01-27 | 8,220.00 | 8,300.00 | 7,600.00 | 7,750.00 | 7,750.00 | 84,119 |
| 2022-01-26 | 7,910.00 | 8,450.00 | 7,800.00 | 8,210.00 | 8,210.00 | 128,842 |
| 2022-01-25 | 8,160.00 | 8,160.00 | 7,630.00 | 8,040.00 | 8,040.00 | 111,009 |
| 2022-01-24 | 8,520.00 | 8,610.00 | 7,980.00 | 8,050.00 | 8,050.00 | 117,097 |
| 2022-01-21 | 9,000.00 | 9,000.00 | 8,560.00 | 8,680.00 | 8,680.00 | 159,613 |
| 2022-01-20 | 8,910.00 | 9,320.00 | 8,820.00 | 9,120.00 | 9,120.00 | 155,030 |
| 2022-01-19 | 8,860.00 | 9,570.00 | 8,820.00 | 9,110.00 | 9,110.00 | 183,545 |
| 2022-01-18 | 9,800.00 | 9,980.00 | 9,020.00 | 9,290.00 | 9,290.00 | 283,700 |
| 2022-01-17 | 10,800.00 | 10,900.00 | 9,850.00 | 9,870.00 | 9,870.00 | 363,627 |
| 2022-01-14 | 11,700.00 | 13,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 2,859,564 |
| 2022-01-13 | 11,800.00 | 14,350.00 | 11,100.00 | 11,150.00 | 11,150.00 | 4,828,069 |
| 2022-01-12 | 8,700.00 | 11,150.00 | 8,690.00 | 11,150.00 | 11,150.00 | 2,707,629 |
| 2022-01-11 | 9,560.00 | 10,200.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,006,647 |
| 2022-01-10 | 8,210.00 | 10,700.00 | 7,960.00 | 9,600.00 | 9,600.00 | 4,019,042 |
| 2022-01-07 | 7,570.00 | 8,980.00 | 7,380.00 | 8,360.00 | 8,360.00 | 839,890 |
| 2022-01-06 | 8,000.00 | 8,310.00 | 7,450.00 | 7,570.00 | 7,570.00 | 241,757 |
| 2022-01-05 | 8,940.00 | 8,980.00 | 7,980.00 | 8,270.00 | 8,270.00 | 397,059 |
| 2022-01-04 | 9,460.00 | 9,730.00 | 8,800.00 | 8,850.00 | 8,850.00 | 567,943 |
| 2022-01-03 | 8,000.00 | 10,150.00 | 7,950.00 | 9,460.00 | 9,460.00 | 2,877,320 |
| 2021-12-30 | 8,990.00 | 9,560.00 | 8,200.00 | 8,200.00 | 8,200.00 | 375,112 |
| 2021-12-29 | 9,200.00 | 10,200.00 | 8,700.00 | 10,200.00 | 10,200.00 | 726,521 |
| 2021-12-28 | 6,130.00 | 7,900.00 | 6,130.00 | 7,900.00 | 7,900.00 | 202,275 |
| 2021-12-27 | 5,490.00 | 6,080.00 | 5,440.00 | 6,080.00 | 6,080.00 | 27,320 |
| 2021-12-24 | 5,300.00 | 5,460.00 | 5,300.00 | 5,460.00 | 5,460.00 | 14,806 |
| 2021-12-23 | 5,200.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,250.00 | 7,901 |
| 2021-12-22 | 5,090.00 | 5,300.00 | 5,090.00 | 5,260.00 | 5,260.00 | 13,640 |
| 2021-12-21 | 5,060.00 | 5,120.00 | 5,060.00 | 5,110.00 | 5,110.00 | 4,505 |
| 2021-12-20 | 5,140.00 | 5,140.00 | 5,040.00 | 5,050.00 | 5,050.00 | 9,409 |
| 2021-12-17 | 5,050.00 | 5,200.00 | 5,050.00 | 5,130.00 | 5,130.00 | 7,040 |
| 2021-12-16 | 5,250.00 | 5,290.00 | 5,200.00 | 5,200.00 | 5,200.00 | 10,734 |
| 2021-12-15 | 5,350.00 | 5,350.00 | 5,240.00 | 5,240.00 | 5,240.00 | 22,731 |
| 2021-12-14 | 5,410.00 | 5,460.00 | 5,370.00 | 5,370.00 | 5,370.00 | 7,685 |
| 2021-12-13 | 5,410.00 | 5,470.00 | 5,410.00 | 5,440.00 | 5,440.00 | 10,928 |
| 2021-12-10 | 5,380.00 | 5,450.00 | 5,380.00 | 5,430.00 | 5,430.00 | 9,299 |
| 2021-12-09 | 5,420.00 | 5,420.00 | 5,360.00 | 5,380.00 | 5,380.00 | 9,419 |
| 2021-12-08 | 5,490.00 | 5,490.00 | 5,410.00 | 5,410.00 | 5,410.00 | 18,141 |
| 2021-12-07 | 5,500.00 | 5,500.00 | 5,420.00 | 5,440.00 | 5,440.00 | 20,263 |
| 2021-12-06 | 5,400.00 | 5,590.00 | 5,400.00 | 5,490.00 | 5,490.00 | 38,841 |
| 2021-12-03 | 5,360.00 | 5,360.00 | 5,290.00 | 5,310.00 | 5,310.00 | 77,627 |
| 2021-12-02 | 5,450.00 | 5,540.00 | 5,450.00 | 5,460.00 | 5,460.00 | 36,942 |
| 2021-12-01 | 6,010.00 | 6,010.00 | 5,400.00 | 5,590.00 | 5,590.00 | 56,582 |
| 2021-11-30 | 6,750.00 | 6,970.00 | 6,210.00 | 6,210.00 | 6,210.00 | 33,944 |
| 2021-11-29 | 6,580.00 | 6,920.00 | 6,580.00 | 6,720.00 | 6,720.00 | 12,623 |
| 2021-11-26 | 6,980.00 | 7,060.00 | 6,710.00 | 6,940.00 | 6,940.00 | 7,290 |
| 2021-11-25 | 6,970.00 | 7,150.00 | 6,750.00 | 6,960.00 | 6,960.00 | 15,533 |
| 2021-11-24 | 6,980.00 | 7,090.00 | 6,750.00 | 6,970.00 | 6,970.00 | 12,045 |
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.