Moonbaesteel Co.,Ltd - 008420.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,070	2,050	2,050	2,090	2,030	45,853
November 06, 2025	2,080	2,100	2,100	2,115	2,055	30,302
November 05, 2025	2,050	2,080	2,080	2,080	2,010	102,583
November 04, 2025	2,100	2,070	2,070	2,110	2,060	55,267
November 03, 2025	2,200	2,080	2,080	2,200	2,080	165,546
October 31, 2025	2,200	2,190	2,190	2,210	2,180	37,040
October 30, 2025	2,260	2,195	2,195	2,270	2,185	122,518
October 29, 2025	2,250	2,240	2,240	2,260	2,225	76,345
October 28, 2025	2,225	2,240	2,240	2,240	2,210	62,274
October 27, 2025	2,245	2,220	2,220	2,275	2,215	73,876
October 24, 2025	2,265	2,240	2,240	2,285	2,235	92,206
October 23, 2025	2,255	2,265	2,265	2,315	2,230	96,616
October 22, 2025	2,220	2,255	2,255	2,265	2,205	82,201
October 21, 2025	2,245	2,220	2,220	2,275	2,220	181,852
October 20, 2025	2,280	2,260	2,260	2,290	2,255	186,438
October 17, 2025	2,220	2,280	2,280	2,530	2,205	1.77M
October 16, 2025	2,290	2,235	2,235	2,295	2,235	93,068
October 15, 2025	2,235	2,290	2,290	2,295	2,235	58,552
October 14, 2025	2,260	2,235	2,235	2,260	2,215	55,572
October 13, 2025	2,205	2,250	2,250	2,260	2,185	55,651
October 10, 2025	2,300	2,235	2,235	2,315	2,225	102,479
October 02, 2025	2,295	2,315	2,315	2,325	2,295	41,558
October 01, 2025	2,315	2,295	2,295	2,325	2,295	47,970
September 30, 2025	2,310	2,295	2,295	2,350	2,295	61,599
September 29, 2025	2,320	2,320	2,320	2,335	2,305	60,309
September 26, 2025	2,360	2,325	2,325	2,360	2,295	108,274
September 25, 2025	2,335	2,375	2,375	2,405	2,330	146,287
September 24, 2025	2,360	2,325	2,325	2,370	2,320	96,077
September 23, 2025	2,380	2,365	2,365	2,400	2,345	89,817
September 22, 2025	2,380	2,380	2,380	2,415	2,360	92,270
September 19, 2025	2,420	2,385	2,385	2,435	2,370	109,969
September 18, 2025	2,405	2,425	2,425	2,435	2,395	101,171
September 17, 2025	2,405	2,415	2,415	2,460	2,390	211,475
September 16, 2025	2,465	2,420	2,420	2,470	2,410	224,947
September 15, 2025	2,535	2,480	2,480	2,545	2,425	346,668
September 12, 2025	2,575	2,500	2,500	2,675	2,500	893,758
September 11, 2025	2,615	2,545	2,545	2,665	2,500	1.38M
September 10, 2025	2,315	2,615	2,615	2,850	2,285	14M
September 09, 2025	2,205	2,315	2,315	2,600	2,200	4.26M
September 08, 2025	2,190	2,205	2,205	2,215	2,185	16,605
September 05, 2025	2,195	2,210	2,210	2,215	2,185	15,178
September 04, 2025	2,175	2,195	2,195	2,200	2,160	26,159
September 03, 2025	2,165	2,175	2,175	2,190	2,155	12,629
September 02, 2025	2,175	2,170	2,170	2,185	2,150	25,031
September 01, 2025	2,200	2,175	2,175	2,205	2,160	72,367
August 29, 2025	2,245	2,205	2,205	2,250	2,205	69,901
August 28, 2025	2,260	2,245	2,245	2,280	2,240	102,007
August 27, 2025	2,270	2,255	2,255	2,270	2,235	197,077
August 26, 2025	2,295	2,260	2,260	2,325	2,250	62,804
August 25, 2025	2,275	2,270	2,270	2,280	2,260	21,590
August 22, 2025	2,265	2,275	2,275	2,280	2,235	17,908
August 21, 2025	2,250	2,255	2,255	2,260	2,235	11,215
August 20, 2025	2,265	2,250	2,250	2,265	2,215	40,264
August 19, 2025	2,300	2,265	2,265	2,300	2,250	23,595
August 18, 2025	2,325	2,285	2,285	2,330	2,270	48,723
August 14, 2025	2,345	2,325	2,325	2,345	2,305	14,785
August 13, 2025	2,335	2,330	2,330	2,340	2,305	22,921
August 12, 2025	2,305	2,320	2,320	2,350	2,305	91,273
August 11, 2025	2,305	2,305	2,305	2,310	2,285	28,910
August 08, 2025	2,330	2,305	2,305	2,330	2,285	52,550

Moonbaesteel Co.,Ltd (008420.KS) KSC