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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,130	2,140	2,140	2,150	2,115	124,738
February 19, 2026	2,125	2,125	2,125	2,130	2,100	56,681
February 13, 2026	2,100	2,110	2,110	2,125	2,070	51,490
February 12, 2026	2,100	2,115	2,115	2,115	2,075	75,275
February 11, 2026	2,065	2,080	2,080	2,085	2,065	49,529
February 10, 2026	2,040	2,060	2,060	2,075	2,040	83,343
February 09, 2026	2,035	2,040	2,040	2,060	2,015	61,755
February 06, 2026	2,050	2,035	2,035	2,050	2,000	56,812
February 05, 2026	2,075	2,055	2,055	2,075	2,040	26,667
February 04, 2026	2,050	2,075	2,075	2,075	2,035	43,461
February 03, 2026	2,025	2,040	2,040	2,045	2,025	40,341
February 02, 2026	2,035	2,020	2,020	2,050	2,015	43,211
January 30, 2026	2,065	2,045	2,045	2,070	2,040	36,716
January 29, 2026	2,070	2,065	2,065	2,075	2,040	42,611
January 28, 2026	2,080	2,070	2,070	2,090	2,050	30,816
January 27, 2026	2,070	2,070	2,070	2,090	2,055	55,596
January 26, 2026	2,060	2,075	2,075	2,095	2,050	53,581
January 23, 2026	2,055	2,060	2,060	2,080	2,045	48,924
January 22, 2026	2,050	2,055	2,055	2,065	2,040	76,623
January 21, 2026	2,110	2,040	2,040	2,195	2,035	500,421
January 20, 2026	2,025	2,025	2,025	2,030	2,000	34,284
January 19, 2026	2,030	2,025	2,025	2,040	2,005	81,758
January 16, 2026	2,040	2,040	2,040	2,045	2,030	21,437
January 15, 2026	2,040	2,040	2,040	2,045	2,025	27,866
January 14, 2026	2,055	2,040	2,040	2,055	2,020	14,771
January 13, 2026	2,030	2,050	2,050	2,055	2,015	15,816
January 12, 2026	2,025	2,030	2,030	2,050	2,005	64,228
January 09, 2026	2,005	2,025	2,025	2,050	1,999	22,458
January 08, 2026	2,020	2,010	2,010	2,040	1,993	66,154
January 07, 2026	2,050	2,020	2,020	2,065	2,000	74,531
January 06, 2026	2,090	2,050	2,050	2,090	2,050	25,847
January 05, 2026	2,100	2,080	2,080	2,105	2,065	29,366
January 02, 2026	2,080	2,100	2,100	2,100	2,050	35,262
December 30, 2025	2,080	2,090	2,090	2,100	2,070	46,956
December 29, 2025	2,085	2,090	2,090	2,100	2,080	12,930
December 26, 2025	2,100	2,110	2,060	2,115	2,080	41,140
December 24, 2025	2,095	2,100	2,100	2,120	2,095	24,414
December 23, 2025	2,105	2,090	2,090	2,115	2,085	30,106
December 22, 2025	2,110	2,105	2,105	2,120	2,100	18,965
December 19, 2025	2,095	2,105	2,105	2,120	2,085	30,771
December 18, 2025	2,100	2,095	2,095	2,100	2,065	31,102
December 17, 2025	2,105	2,085	2,085	2,105	2,075	27,723
December 16, 2025	2,105	2,085	2,085	2,115	2,075	32,911
December 15, 2025	2,100	2,120	2,120	2,130	2,090	27,449
December 12, 2025	2,100	2,120	2,120	2,125	2,090	40,959
December 11, 2025	2,110	2,090	2,090	2,120	2,080	40,354
December 10, 2025	2,080	2,090	2,090	2,105	2,060	1.97M
December 09, 2025	2,085	2,080	2,080	2,095	2,060	11,855
December 08, 2025	2,085	2,085	2,085	2,095	2,055	37,474
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

Moonbaesteel Co.,Ltd (008420.KS) KSC