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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2,330	2,320	2,320	2,330	2,305	26,818
August 06, 2025	2,310	2,320	2,320	2,335	2,290	28,160
August 05, 2025	2,310	2,310	2,310	2,335	2,285	53,949
August 04, 2025	2,280	2,305	2,305	2,315	2,240	32,427
August 01, 2025	2,365	2,280	2,280	2,365	2,265	117,267
July 31, 2025	2,395	2,370	2,370	2,400	2,355	59,603
July 30, 2025	2,385	2,410	2,410	2,425	2,375	39,415
July 29, 2025	2,400	2,380	2,380	2,405	2,365	45,404
July 28, 2025	2,440	2,410	2,410	2,450	2,395	86,046
July 25, 2025	2,510	2,440	2,440	2,570	2,440	199,569
July 24, 2025	2,490	2,460	2,460	2,500	2,440	180,538
July 23, 2025	2,435	2,480	2,480	2,495	2,425	140,781
July 22, 2025	2,455	2,435	2,435	2,470	2,400	59,755
July 21, 2025	2,450	2,445	2,445	2,450	2,425	52,840
July 18, 2025	2,450	2,435	2,435	2,460	2,420	45,928
July 17, 2025	2,450	2,445	2,445	2,450	2,420	55,563
July 16, 2025	2,430	2,430	2,430	2,525	2,425	230,639
July 15, 2025	2,455	2,445	2,445	2,455	2,425	92,697
July 14, 2025	2,475	2,460	2,460	2,480	2,425	104,909
July 11, 2025	2,550	2,480	2,480	2,590	2,455	365,431
July 10, 2025	2,450	2,455	2,455	2,460	2,430	80,875
July 09, 2025	2,445	2,445	2,445	2,465	2,435	90,731
July 08, 2025	2,400	2,455	2,455	2,530	2,380	330,167
July 07, 2025	2,400	2,400	2,400	2,415	2,370	98,096
July 04, 2025	2,430	2,410	2,410	2,460	2,405	90,531
July 03, 2025	2,420	2,435	2,435	2,460	2,400	95,429
July 02, 2025	2,410	2,420	2,420	2,440	2,360	148,876
July 01, 2025	2,365	2,415	2,415	2,430	2,365	76,544
June 30, 2025	2,350	2,380	2,380	2,420	2,335	71,253
June 27, 2025	2,360	2,355	2,355	2,385	2,330	71,013
June 26, 2025	2,390	2,365	2,365	2,395	2,340	138,469
June 25, 2025	2,400	2,375	2,375	2,415	2,370	174,158
June 24, 2025	2,315	2,390	2,390	2,650	2,315	2.15M
June 23, 2025	2,300	2,320	2,320	2,330	2,285	54,237
June 20, 2025	2,325	2,330	2,330	2,345	2,300	38,690
June 19, 2025	2,340	2,320	2,320	2,340	2,305	23,963
June 18, 2025	2,310	2,335	2,335	2,340	2,300	40,464
June 17, 2025	2,340	2,320	2,320	2,355	2,295	112,584
June 16, 2025	2,340	2,360	2,360	2,360	2,310	37,335
June 13, 2025	2,380	2,325	2,325	2,380	2,315	82,790
June 12, 2025	2,390	2,360	2,360	2,390	2,355	27,939
June 11, 2025	2,395	2,375	2,375	2,395	2,340	101,771
June 10, 2025	2,360	2,385	2,385	2,405	2,350	59,560
June 09, 2025	2,315	2,365	2,365	2,400	2,315	131,256
June 05, 2025	2,320	2,315	2,315	2,335	2,275	47,790
June 04, 2025	2,245	2,320	2,320	2,325	2,245	52,767
June 02, 2025	2,260	2,255	2,255	2,280	2,235	82,349
May 30, 2025	2,305	2,295	2,295	2,320	2,285	32,456
May 29, 2025	2,275	2,315	2,315	2,325	2,267	69,296
May 28, 2025	2,275	2,275	2,275	2,290	2,250	42,815
May 27, 2025	2,280	2,260	2,260	2,300	2,250	19,567
May 26, 2025	2,230	2,270	2,270	2,280	2,230	36,921
May 23, 2025	2,235	2,225	2,225	2,260	2,220	29,684
May 22, 2025	2,280	2,235	2,235	2,285	2,225	91,688

Moonbaesteel Co.,Ltd (008420.KS) KSC