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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Moonbaesteel Co.,Ltd (008420.KS) KSC