Moatech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 7,050.00 | 7,160.00 | 6,950.00 | 6,980.00 | 6,980.00 | 9,540 |
| 2021-11-22 | 6,990.00 | 7,130.00 | 6,960.00 | 7,040.00 | 7,040.00 | 8,526 |
| 2021-11-19 | 6,980.00 | 7,090.00 | 6,870.00 | 7,000.00 | 7,000.00 | 14,451 |
| 2021-11-18 | 6,700.00 | 6,990.00 | 6,680.00 | 6,980.00 | 6,980.00 | 18,144 |
| 2021-11-17 | 6,750.00 | 6,820.00 | 6,600.00 | 6,630.00 | 6,630.00 | 18,518 |
| 2021-11-16 | 6,880.00 | 6,890.00 | 6,700.00 | 6,800.00 | 6,800.00 | 6,248 |
| 2021-11-15 | 6,770.00 | 6,860.00 | 6,740.00 | 6,790.00 | 6,790.00 | 10,912 |
| 2021-11-12 | 6,760.00 | 6,830.00 | 6,510.00 | 6,760.00 | 6,760.00 | 8,387 |
| 2021-11-11 | 6,750.00 | 7,020.00 | 6,710.00 | 6,710.00 | 6,710.00 | 8,335 |
| 2021-11-10 | 6,950.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,850.00 | 10,752 |
| 2021-11-09 | 7,010.00 | 7,140.00 | 6,950.00 | 7,000.00 | 7,000.00 | 10,093 |
| 2021-11-08 | 6,980.00 | 7,190.00 | 6,860.00 | 7,070.00 | 7,070.00 | 10,418 |
| 2021-11-05 | 7,060.00 | 7,230.00 | 6,950.00 | 7,030.00 | 7,030.00 | 9,791 |
| 2021-11-04 | 7,160.00 | 7,230.00 | 7,030.00 | 7,040.00 | 7,040.00 | 9,638 |
| 2021-11-03 | 7,280.00 | 7,320.00 | 7,150.00 | 7,160.00 | 7,160.00 | 11,371 |
| 2021-11-02 | 7,140.00 | 7,400.00 | 7,140.00 | 7,320.00 | 7,320.00 | 9,840 |
| 2021-11-01 | 7,310.00 | 7,310.00 | 7,040.00 | 7,250.00 | 7,250.00 | 22,939 |
| 2021-10-29 | 7,270.00 | 7,490.00 | 7,240.00 | 7,250.00 | 7,250.00 | 33,037 |
| 2021-10-28 | 7,010.00 | 7,900.00 | 7,000.00 | 7,210.00 | 7,210.00 | 153,170 |
| 2021-10-27 | 7,300.00 | 7,310.00 | 6,900.00 | 7,010.00 | 7,010.00 | 14,121 |
| 2021-10-26 | 7,270.00 | 7,410.00 | 7,160.00 | 7,210.00 | 7,210.00 | 11,755 |
| 2021-10-25 | 7,490.00 | 7,490.00 | 7,200.00 | 7,290.00 | 7,290.00 | 10,383 |
| 2021-10-22 | 6,990.00 | 7,490.00 | 6,850.00 | 7,360.00 | 7,360.00 | 21,395 |
| 2021-10-21 | 7,150.00 | 7,150.00 | 6,880.00 | 6,930.00 | 6,930.00 | 15,451 |
| 2021-10-20 | 7,380.00 | 7,380.00 | 7,130.00 | 7,140.00 | 7,140.00 | 9,961 |
| 2021-10-19 | 7,190.00 | 7,450.00 | 7,190.00 | 7,250.00 | 7,250.00 | 4,262 |
| 2021-10-18 | 7,300.00 | 7,520.00 | 7,100.00 | 7,250.00 | 7,250.00 | 24,057 |
| 2021-10-15 | 7,100.00 | 7,290.00 | 7,000.00 | 7,290.00 | 7,290.00 | 13,816 |
| 2021-10-14 | 6,660.00 | 7,150.00 | 6,660.00 | 7,000.00 | 7,000.00 | 32,138 |
← NewerPage 21 of 21 · 1,229 trading days
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.