Moonbae Steel Co., Ltd. 008420
KRX · South Korea · Non-Energy Minerals
KRW 2,075.00-15.00 (-0.72%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,075.00 | -0.72% | KRW 2,085.00 | KRW 2,110.00 | KRW 2,075.00 | 39.70K |
| 2026-10-01 | KRW 2,090.00 | -0.24% | KRW 2,250.00 | KRW 2,470.00 | KRW 2,090.00 | 525.51K |
| 2026-09-30 | KRW 2,095.00 | +1.70% | KRW 2,170.00 | KRW 2,175.00 | KRW 2,070.00 | 221.74K |
| 2026-09-29 | KRW 2,060.00 | -1.20% | KRW 2,080.00 | KRW 2,090.00 | KRW 2,040.00 | 34.84K |
| 2026-09-28 | KRW 2,085.00 | +0.72% | KRW 2,085.00 | KRW 2,095.00 | KRW 2,060.00 | 17.29K |
| 2026-09-23 | KRW 2,070.00 | -1.90% | KRW 2,110.00 | KRW 2,120.00 | KRW 2,070.00 | 26.43K |
| 2026-09-22 | KRW 2,110.00 | +0.24% | KRW 2,110.00 | KRW 2,145.00 | KRW 2,090.00 | 43.58K |
| 2026-09-21 | KRW 2,105.00 | -4.10% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,105.00 | 119.58K |
| 2026-09-18 | KRW 2,195.00 | +0.69% | KRW 2,195.00 | KRW 2,215.00 | KRW 2,185.00 | 25.41K |
| 2026-09-17 | KRW 2,180.00 | +0.46% | KRW 2,195.00 | KRW 2,200.00 | KRW 2,155.00 | 20.75K |
| 2026-09-16 | KRW 2,170.00 | -1.36% | KRW 2,200.00 | KRW 2,200.00 | KRW 2,170.00 | 19.80K |
| 2026-09-15 | KRW 2,200.00 | -0.68% | KRW 2,205.00 | KRW 2,210.00 | KRW 2,185.00 | 28.76K |
| 2026-09-14 | KRW 2,215.00 | 0.00% | KRW 2,210.00 | KRW 2,215.00 | KRW 2,180.00 | 32.46K |
| 2026-09-11 | KRW 2,215.00 | -1.12% | KRW 2,240.00 | KRW 2,245.00 | KRW 2,205.00 | 55.87K |
| 2026-09-10 | KRW 2,240.00 | -0.88% | KRW 2,255.00 | KRW 2,310.00 | KRW 2,215.00 | 177.58K |
| 2026-09-09 | KRW 2,260.00 | +0.89% | KRW 2,255.00 | KRW 2,320.00 | KRW 2,230.00 | 217.96K |
| 2026-09-08 | KRW 2,240.00 | 0.00% | KRW 2,255.00 | KRW 2,290.00 | KRW 2,225.00 | 186.21K |
| 2026-09-07 | KRW 2,240.00 | +0.22% | KRW 2,240.00 | KRW 2,305.00 | KRW 2,200.00 | 176.40K |
| 2026-09-04 | KRW 2,235.00 | +0.22% | KRW 2,240.00 | KRW 2,260.00 | KRW 2,210.00 | 154.31K |
| 2026-09-03 | KRW 2,230.00 | +3.48% | KRW 2,205.00 | KRW 2,550.00 | KRW 2,200.00 | 1.48M |
| 2026-09-02 | KRW 2,155.00 | -1.15% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,140.00 | 35.62K |
| 2026-09-01 | KRW 2,180.00 | +0.69% | KRW 2,165.00 | KRW 2,195.00 | KRW 2,150.00 | 28.38K |
| 2026-08-31 | KRW 2,165.00 | 0.00% | KRW 2,165.00 | KRW 2,170.00 | KRW 2,135.00 | 27.93K |
| 2026-08-28 | KRW 2,165.00 | +0.93% | KRW 2,145.00 | KRW 2,165.00 | KRW 2,145.00 | 12.63K |
| 2026-08-27 | KRW 2,145.00 | -0.46% | KRW 2,165.00 | KRW 2,175.00 | KRW 2,140.00 | 27.11K |
| 2026-08-26 | KRW 2,155.00 | -0.92% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,150.00 | 37.98K |
| 2026-08-25 | KRW 2,175.00 | +1.40% | KRW 2,150.00 | KRW 2,175.00 | KRW 2,120.00 | 13.03K |
| 2026-08-24 | KRW 2,145.00 | -0.46% | KRW 2,150.00 | KRW 2,170.00 | KRW 2,140.00 | 10.72K |
| 2026-08-21 | KRW 2,155.00 | -2.49% | KRW 2,205.00 | KRW 2,205.00 | KRW 2,145.00 | 42.73K |
| 2026-08-20 | KRW 2,210.00 | +0.68% | KRW 2,205.00 | KRW 2,235.00 | KRW 2,190.00 | 56.86K |
| 2026-08-19 | KRW 2,195.00 | -1.35% | KRW 2,205.00 | KRW 2,210.00 | KRW 2,175.00 | 23.40K |
| 2026-08-18 | KRW 2,225.00 | -0.67% | KRW 2,250.00 | KRW 2,270.00 | KRW 2,200.00 | 31.89K |
| 2026-08-14 | KRW 2,240.00 | +0.45% | KRW 2,250.00 | KRW 2,255.00 | KRW 2,205.00 | 28.11K |
| 2026-08-13 | KRW 2,230.00 | +0.68% | KRW 2,220.00 | KRW 2,260.00 | KRW 2,185.00 | 53.20K |
| 2026-08-12 | KRW 2,215.00 | -0.67% | KRW 2,230.00 | KRW 2,320.00 | KRW 2,210.00 | 106.32K |
| 2026-08-11 | KRW 2,230.00 | -0.89% | KRW 2,230.00 | KRW 2,300.00 | KRW 2,220.00 | 155.79K |
| 2026-08-10 | KRW 2,250.00 | +5.63% | KRW 2,135.00 | KRW 2,290.00 | KRW 2,120.00 | 239.48K |
| 2026-08-07 | KRW 2,130.00 | +0.71% | KRW 2,100.00 | KRW 2,345.00 | KRW 2,100.00 | 690.12K |
| 2026-08-06 | KRW 2,115.00 | +1.20% | KRW 2,090.00 | KRW 2,125.00 | KRW 2,075.00 | 28.68K |
| 2026-08-05 | KRW 2,090.00 | +1.46% | KRW 2,060.00 | KRW 2,115.00 | KRW 2,055.00 | 28.70K |
| 2026-08-04 | KRW 2,060.00 | +3.00% | KRW 1,990.00 | KRW 2,070.00 | KRW 1,990.00 | 21.26K |
| 2026-08-03 | KRW 2,000.00 | -1.23% | KRW 2,000.00 | KRW 2,075.00 | KRW 2,000.00 | 49.39K |
| 2026-07-31 | KRW 2,025.00 | +3.32% | KRW 1,999.00 | KRW 2,040.00 | KRW 1,976.00 | 60.65K |
| 2026-07-30 | KRW 1,960.00 | +0.98% | KRW 1,941.00 | KRW 1,997.00 | KRW 1,938.00 | 48.37K |
| 2026-07-29 | KRW 1,941.00 | -4.85% | KRW 2,020.00 | KRW 2,070.00 | KRW 1,920.00 | 113.54K |
| 2026-07-28 | KRW 2,040.00 | -2.63% | KRW 2,090.00 | KRW 2,095.00 | KRW 2,010.00 | 59.17K |
| 2026-07-27 | KRW 2,095.00 | -2.10% | KRW 2,140.00 | KRW 2,160.00 | KRW 2,090.00 | 38.42K |
| 2026-07-24 | KRW 2,140.00 | -0.47% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,085.00 | 37.76K |
| 2026-07-23 | KRW 2,150.00 | +6.17% | KRW 2,065.00 | KRW 2,150.00 | KRW 2,040.00 | 40.24K |
| 2026-07-22 | KRW 2,025.00 | -0.98% | KRW 2,055.00 | KRW 2,085.00 | KRW 2,025.00 | 22.23K |
| 2026-07-21 | KRW 2,045.00 | +0.49% | KRW 2,010.00 | KRW 2,080.00 | KRW 2,010.00 | 35.06K |
| 2026-07-20 | KRW 2,035.00 | -4.01% | KRW 2,110.00 | KRW 2,110.00 | KRW 2,035.00 | 44.78K |
| 2026-07-16 | KRW 2,120.00 | -1.17% | KRW 2,145.00 | KRW 2,145.00 | KRW 2,110.00 | 27.96K |
| 2026-07-15 | KRW 2,145.00 | +2.39% | KRW 2,095.00 | KRW 2,170.00 | KRW 2,095.00 | 54.97K |
| 2026-07-14 | KRW 2,095.00 | +0.24% | KRW 2,075.00 | KRW 2,115.00 | KRW 2,045.00 | 121.42K |
| 2026-07-13 | KRW 2,090.00 | -4.13% | KRW 2,170.00 | KRW 2,200.00 | KRW 2,060.00 | 59.37K |
| 2026-07-10 | KRW 2,180.00 | +4.81% | KRW 2,095.00 | KRW 2,180.00 | KRW 2,095.00 | 49.60K |
| 2026-07-09 | KRW 2,080.00 | -2.58% | KRW 2,120.00 | KRW 2,145.00 | KRW 2,050.00 | 91.33K |
| 2026-07-08 | KRW 2,135.00 | -1.61% | KRW 2,170.00 | KRW 2,185.00 | KRW 2,115.00 | 64.17K |
| 2026-07-07 | KRW 2,170.00 | -1.81% | KRW 2,160.00 | KRW 2,215.00 | KRW 2,120.00 | 45.81K |
| 2026-07-06 | KRW 2,210.00 | +1.14% | KRW 2,165.00 | KRW 2,250.00 | KRW 2,140.00 | 60.20K |
| 2026-07-03 | KRW 2,185.00 | -0.68% | KRW 2,200.00 | KRW 2,200.00 | KRW 2,110.00 | 75.14K |
| 2026-07-02 | KRW 2,200.00 | -2.22% | KRW 2,250.00 | KRW 2,265.00 | KRW 2,060.00 | 101.06K |
| 2026-07-01 | KRW 2,250.00 | -0.44% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,200.00 | 113.02K |
| 2026-06-30 | KRW 2,260.00 | -1.74% | KRW 2,300.00 | KRW 2,305.00 | KRW 2,205.00 | 97.66K |
| 2026-06-29 | KRW 2,300.00 | +6.98% | KRW 2,190.00 | KRW 2,300.00 | KRW 2,150.00 | 145.19K |
| 2026-06-26 | KRW 2,150.00 | -4.23% | KRW 2,245.00 | KRW 2,305.00 | KRW 2,020.00 | 385.99K |
| 2026-06-25 | KRW 2,245.00 | -3.85% | KRW 2,315.00 | KRW 2,370.00 | KRW 2,210.00 | 287.17K |
| 2026-06-24 | KRW 2,335.00 | -3.11% | KRW 2,410.00 | KRW 2,540.00 | KRW 2,300.00 | 1.05M |
| 2026-06-23 | KRW 2,410.00 | +4.33% | KRW 2,255.00 | KRW 2,755.00 | KRW 2,195.00 | 4.36M |
| 2026-06-22 | KRW 2,310.00 | +5.72% | KRW 2,165.00 | KRW 2,700.00 | KRW 2,100.00 | 3.78M |
| 2026-06-19 | KRW 2,185.00 | -3.96% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,150.00 | 208.56K |
| 2026-06-18 | KRW 2,275.00 | -0.22% | KRW 2,280.00 | KRW 2,360.00 | KRW 2,230.00 | 358.19K |
| 2026-06-17 | KRW 2,280.00 | +2.70% | KRW 2,340.00 | KRW 2,885.00 | KRW 2,255.00 | 3.39M |
| 2026-06-16 | KRW 2,220.00 | -0.67% | KRW 2,245.00 | KRW 2,270.00 | KRW 2,210.00 | 85.85K |
| 2026-06-15 | KRW 2,235.00 | 0.00% | KRW 2,260.00 | KRW 2,385.00 | KRW 2,210.00 | 153.78K |
| 2026-06-12 | KRW 2,235.00 | -1.32% | KRW 2,285.00 | KRW 2,400.00 | KRW 2,195.00 | 240.47K |
| 2026-06-11 | KRW 2,265.00 | -5.63% | KRW 2,400.00 | KRW 2,460.00 | KRW 2,250.00 | 289.83K |
| 2026-06-10 | KRW 2,400.00 | +12.68% | KRW 2,125.00 | KRW 2,560.00 | KRW 2,110.00 | 2.83K |
| 2026-06-09 | KRW 2,130.00 | +9.62% | KRW 1,945.00 | KRW 2,135.00 | KRW 1,945.00 | 214.93K |
| 2026-06-08 | KRW 1,943.00 | -3.09% | KRW 1,951.00 | KRW 2,005.00 | KRW 1,880.00 | 181.36K |
| 2026-06-05 | KRW 2,005.00 | +1.47% | KRW 1,977.00 | KRW 2,015.00 | KRW 1,931.00 | 138.65K |
| 2026-06-04 | KRW 1,976.00 | -1.69% | KRW 1,997.00 | KRW 2,050.00 | KRW 1,965.00 | 141.66K |
| 2026-06-02 | KRW 2,010.00 | -1.23% | KRW 2,015.00 | KRW 2,060.00 | KRW 1,995.00 | 170.22K |
| 2026-06-01 | KRW 2,035.00 | -2.40% | KRW 2,080.00 | KRW 2,090.00 | KRW 2,015.00 | 182.25K |
| 2026-05-29 | KRW 2,085.00 | -5.01% | KRW 2,195.00 | KRW 2,225.00 | KRW 2,085.00 | 156.66K |
| 2026-05-28 | KRW 2,195.00 | -0.68% | KRW 2,210.00 | KRW 2,270.00 | KRW 2,125.00 | 170.15K |
| 2026-05-27 | KRW 2,210.00 | -4.33% | KRW 2,295.00 | KRW 2,295.00 | KRW 2,200.00 | 236.47K |
| 2026-05-26 | KRW 2,310.00 | -0.86% | KRW 2,335.00 | KRW 2,370.00 | KRW 2,305.00 | 160.25K |
| 2026-05-22 | KRW 2,330.00 | +2.64% | KRW 2,275.00 | KRW 2,365.00 | KRW 2,255.00 | 148.10K |