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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Moonbaesteel Co.,Ltd (008420.KS) KSC