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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,095	2,085	2,085	2,100	2,065	18,157
December 04, 2025	2,090	2,080	2,080	2,105	2,065	15,209
December 03, 2025	2,075	2,090	2,090	2,110	2,050	22,885
December 02, 2025	2,035	2,075	2,075	2,075	2,035	13,752
December 01, 2025	2,070	2,040	2,040	2,080	2,040	38,098
November 28, 2025	2,045	2,070	2,070	2,080	2,040	24,394
November 27, 2025	2,050	2,045	2,045	2,060	2,030	14,860
November 26, 2025	2,025	2,050	2,050	2,070	2,015	41,657
November 25, 2025	2,030	2,020	2,020	2,045	2,015	23,258
November 24, 2025	2,015	2,020	2,020	2,030	1,994	31,108
November 21, 2025	2,000	2,000	2,000	2,040	1,995	66,734
November 20, 2025	2,015	2,030	2,030	2,050	2,000	58,580
November 19, 2025	2,025	2,010	2,010	2,035	1,989	68,945
November 18, 2025	2,040	1,999	1,999	2,050	1,996	102,357
November 17, 2025	2,070	2,040	2,040	2,080	2,040	43,539
November 14, 2025	2,060	2,065	2,065	2,085	2,047	36,132
November 13, 2025	2,085	2,070	2,070	2,100	2,060	38,426
November 12, 2025	2,060	2,090	2,090	2,090	2,040	30,579
November 11, 2025	2,090	2,050	2,050	2,120	2,035	33,901
November 10, 2025	2,050	2,080	2,080	2,100	2,050	35,086
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

Moonbaesteel Co.,Ltd (008420.KS) KSC