Moatech Co., Ltd 033200
KRX · South Korea · Electronic Technology
KRW 2,410.00-30.00 (-1.23%)
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 2,410.00 | -1.23% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,395.00 | 9.55K |
| 2026-10-01 | KRW 2,440.00 | +0.21% | KRW 2,425.00 | KRW 2,520.00 | KRW 2,380.00 | 4.07K |
| 2026-09-30 | KRW 2,435.00 | +1.04% | KRW 2,410.00 | KRW 2,435.00 | KRW 2,400.00 | 3.89K |
| 2026-09-29 | KRW 2,410.00 | -3.60% | KRW 2,495.00 | KRW 2,500.00 | KRW 2,395.00 | 8.66K |
| 2026-09-28 | KRW 2,500.00 | 0.00% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,460.00 | 3.76K |
| 2026-09-23 | KRW 2,500.00 | -2.53% | KRW 2,580.00 | KRW 2,580.00 | KRW 2,500.00 | 2.24K |
| 2026-09-22 | KRW 2,565.00 | +1.38% | KRW 2,575.00 | KRW 2,580.00 | KRW 2,485.00 | 6.44K |
| 2026-09-21 | KRW 2,530.00 | -0.59% | KRW 2,525.00 | KRW 2,595.00 | KRW 2,440.00 | 6.32K |
| 2026-09-18 | KRW 2,545.00 | +0.99% | KRW 2,525.00 | KRW 2,550.00 | KRW 2,415.00 | 14.53K |
| 2026-09-17 | KRW 2,520.00 | 0.00% | KRW 2,550.00 | KRW 2,655.00 | KRW 2,460.00 | 10.04K |
| 2026-09-16 | KRW 2,520.00 | +0.60% | KRW 2,505.00 | KRW 2,560.00 | KRW 2,450.00 | 3.53K |
| 2026-09-15 | KRW 2,505.00 | +1.21% | KRW 2,515.00 | KRW 2,550.00 | KRW 2,445.00 | 6.06K |
| 2026-09-14 | KRW 2,475.00 | +0.61% | KRW 2,460.00 | KRW 2,610.00 | KRW 2,460.00 | 25.42K |
| 2026-09-11 | KRW 2,460.00 | -0.20% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,450.00 | 2.30K |
| 2026-09-10 | KRW 2,465.00 | -0.40% | KRW 2,485.00 | KRW 2,545.00 | KRW 2,450.00 | 10.69K |
| 2026-09-09 | KRW 2,475.00 | -1.20% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,460.00 | 1.57K |
| 2026-09-08 | KRW 2,505.00 | -0.99% | KRW 2,530.00 | KRW 2,560.00 | KRW 2,480.00 | 1.75K |
| 2026-09-07 | KRW 2,530.00 | -0.39% | KRW 2,590.00 | KRW 2,590.00 | KRW 2,485.00 | 2.03K |
| 2026-09-04 | KRW 2,540.00 | +2.63% | KRW 2,480.00 | KRW 2,645.00 | KRW 2,475.00 | 13.96K |
| 2026-09-03 | KRW 2,475.00 | -2.56% | KRW 2,515.00 | KRW 2,535.00 | KRW 2,475.00 | 1.75K |
| 2026-09-02 | KRW 2,540.00 | +0.20% | KRW 2,525.00 | KRW 2,565.00 | KRW 2,505.00 | 1.92K |
| 2026-09-01 | KRW 2,535.00 | +0.40% | KRW 2,525.00 | KRW 2,535.00 | KRW 2,500.00 | 606 |
| 2026-08-31 | KRW 2,525.00 | +1.41% | KRW 2,470.00 | KRW 2,530.00 | KRW 2,470.00 | 656 |
| 2026-08-28 | KRW 2,490.00 | -0.80% | KRW 2,510.00 | KRW 2,510.00 | KRW 2,455.00 | 1.31K |
| 2026-08-27 | KRW 2,510.00 | -0.99% | KRW 2,445.00 | KRW 2,520.00 | KRW 2,445.00 | 4.18K |
| 2026-08-26 | KRW 2,535.00 | -1.36% | KRW 2,600.00 | KRW 2,665.00 | KRW 2,425.00 | 18.21K |
| 2026-08-25 | KRW 2,570.00 | +0.98% | KRW 2,550.00 | KRW 2,580.00 | KRW 2,480.00 | 15.97K |
| 2026-08-24 | KRW 2,545.00 | +0.39% | KRW 2,560.00 | KRW 2,610.00 | KRW 2,495.00 | 1.86K |
| 2026-08-21 | KRW 2,535.00 | -1.74% | KRW 2,570.00 | KRW 2,600.00 | KRW 2,490.00 | 2.06K |
| 2026-08-20 | KRW 2,580.00 | +2.38% | KRW 2,525.00 | KRW 2,585.00 | KRW 2,525.00 | 4.15K |
| 2026-08-19 | KRW 2,520.00 | 0.00% | KRW 2,570.00 | KRW 2,570.00 | KRW 2,500.00 | 1.38K |
| 2026-08-18 | KRW 2,520.00 | +0.40% | KRW 2,510.00 | KRW 2,590.00 | KRW 2,505.00 | 5.03K |
| 2026-08-14 | KRW 2,510.00 | -1.38% | KRW 2,495.00 | KRW 2,575.00 | KRW 2,480.00 | 13.20K |
| 2026-08-13 | KRW 2,545.00 | +1.39% | KRW 2,510.00 | KRW 2,620.00 | KRW 2,495.00 | 10.61K |
| 2026-08-12 | KRW 2,510.00 | -3.83% | KRW 2,565.00 | KRW 2,615.00 | KRW 2,500.00 | 10.78K |
| 2026-08-11 | KRW 2,610.00 | +1.36% | KRW 2,575.00 | KRW 2,620.00 | KRW 2,550.00 | 1.26K |
| 2026-08-10 | KRW 2,575.00 | 0.00% | KRW 2,575.00 | KRW 2,575.00 | KRW 2,470.00 | 4.34K |
| 2026-08-07 | KRW 2,575.00 | +0.39% | KRW 2,635.00 | KRW 2,635.00 | KRW 2,510.00 | 1.83K |
| 2026-08-06 | KRW 2,565.00 | -1.35% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,515.00 | 1.78K |
| 2026-08-05 | KRW 2,600.00 | +1.96% | KRW 2,595.00 | KRW 2,635.00 | KRW 2,500.00 | 11.20K |
| 2026-08-04 | KRW 2,550.00 | +2.82% | KRW 2,550.00 | KRW 2,550.00 | KRW 2,445.00 | 2.69K |
| 2026-08-03 | KRW 2,480.00 | -1.00% | KRW 2,480.00 | KRW 2,505.00 | KRW 2,435.00 | 4.90K |
| 2026-07-31 | KRW 2,505.00 | +0.20% | KRW 2,565.00 | KRW 2,585.00 | KRW 2,415.00 | 9.35K |
| 2026-07-30 | KRW 2,500.00 | +2.25% | KRW 2,345.00 | KRW 2,550.00 | KRW 2,345.00 | 17.48K |
| 2026-07-29 | KRW 2,445.00 | -0.61% | KRW 2,460.00 | KRW 2,460.00 | KRW 2,125.00 | 7.13K |
| 2026-07-28 | KRW 2,460.00 | -3.15% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,430.00 | 9.86K |
| 2026-07-27 | KRW 2,540.00 | -1.55% | KRW 2,625.00 | KRW 2,625.00 | KRW 2,480.00 | 20.75K |
| 2026-07-24 | KRW 2,580.00 | -2.82% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,485.00 | 21.57K |
| 2026-07-23 | KRW 2,655.00 | +1.53% | KRW 2,555.00 | KRW 2,655.00 | KRW 2,500.00 | 8.14K |
| 2026-07-22 | KRW 2,615.00 | +1.55% | KRW 2,560.00 | KRW 2,640.00 | KRW 2,505.00 | 4.62K |
| 2026-07-21 | KRW 2,575.00 | -0.39% | KRW 2,560.00 | KRW 2,620.00 | KRW 2,500.00 | 6.61K |
| 2026-07-20 | KRW 2,585.00 | -2.27% | KRW 2,600.00 | KRW 2,640.00 | KRW 2,515.00 | 3.76K |
| 2026-07-16 | KRW 2,645.00 | -0.19% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,510.00 | 19.50K |
| 2026-07-15 | KRW 2,650.00 | +3.52% | KRW 2,645.00 | KRW 2,670.00 | KRW 2,510.00 | 18.28K |
| 2026-07-14 | KRW 2,560.00 | -5.36% | KRW 2,615.00 | KRW 2,680.00 | KRW 2,500.00 | 14.57K |
| 2026-07-13 | KRW 2,705.00 | -0.18% | KRW 2,710.00 | KRW 2,730.00 | KRW 2,605.00 | 5.11K |
| 2026-07-10 | KRW 2,710.00 | +0.93% | KRW 2,615.00 | KRW 2,755.00 | KRW 2,605.00 | 9.60K |
| 2026-07-09 | KRW 2,685.00 | +0.56% | KRW 2,690.00 | KRW 2,705.00 | KRW 2,550.00 | 27.32K |
| 2026-07-08 | KRW 2,670.00 | +1.33% | KRW 2,575.00 | KRW 2,700.00 | KRW 2,515.00 | 11.42K |
| 2026-07-07 | KRW 2,635.00 | -2.04% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,560.00 | 6.60K |
| 2026-07-06 | KRW 2,690.00 | 0.00% | KRW 2,690.00 | KRW 2,690.00 | KRW 2,590.00 | 7.81K |
| 2026-07-03 | KRW 2,690.00 | -0.37% | KRW 2,775.00 | KRW 2,775.00 | KRW 2,585.00 | 14.83K |
| 2026-07-02 | KRW 2,700.00 | -0.92% | KRW 2,725.00 | KRW 2,820.00 | KRW 2,645.00 | 33.02K |
| 2026-07-01 | KRW 2,725.00 | -1.62% | KRW 2,825.00 | KRW 2,865.00 | KRW 2,685.00 | 28.18K |
| 2026-06-30 | KRW 2,770.00 | -1.07% | KRW 2,710.00 | KRW 2,965.00 | KRW 2,710.00 | 7.20K |
| 2026-06-29 | KRW 2,800.00 | -0.71% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,740.00 | 20.45K |
| 2026-06-26 | KRW 2,820.00 | -4.41% | KRW 2,930.00 | KRW 2,930.00 | KRW 2,710.00 | 17.34K |
| 2026-06-25 | KRW 2,950.00 | +1.20% | KRW 2,915.00 | KRW 3,060.00 | KRW 2,905.00 | 3.90K |
| 2026-06-24 | KRW 2,915.00 | -1.52% | KRW 2,950.00 | KRW 3,150.00 | KRW 2,865.00 | 9.06K |
| 2026-06-23 | KRW 2,960.00 | -2.15% | KRW 3,115.00 | KRW 3,135.00 | KRW 2,855.00 | 9.80K |
| 2026-06-22 | KRW 3,025.00 | +1.68% | KRW 3,000.00 | KRW 3,170.00 | KRW 2,890.00 | 7.40K |
| 2026-06-19 | KRW 2,975.00 | -5.41% | KRW 3,075.00 | KRW 3,095.00 | KRW 2,930.00 | 8.53K |
| 2026-06-18 | KRW 3,145.00 | +2.95% | KRW 3,055.00 | KRW 3,150.00 | KRW 2,925.00 | 11.64K |
| 2026-06-17 | KRW 3,055.00 | -2.71% | KRW 3,200.00 | KRW 3,240.00 | KRW 3,055.00 | 11.18K |
| 2026-06-16 | KRW 3,140.00 | -0.95% | KRW 3,240.00 | KRW 3,285.00 | KRW 3,130.00 | 3.28K |
| 2026-06-15 | KRW 3,170.00 | +1.44% | KRW 3,130.00 | KRW 3,270.00 | KRW 3,100.00 | 18.09K |
| 2026-06-12 | KRW 3,125.00 | +4.52% | KRW 3,005.00 | KRW 3,195.00 | KRW 2,995.00 | 12.68K |
| 2026-06-11 | KRW 2,990.00 | -2.13% | KRW 3,200.00 | KRW 3,200.00 | KRW 2,950.00 | 37.08K |
| 2026-06-10 | KRW 3,055.00 | -3.63% | KRW 3,230.00 | KRW 3,230.00 | KRW 3,020.00 | 7.95K |
| 2026-06-09 | KRW 3,170.00 | +4.79% | KRW 3,140.00 | KRW 3,190.00 | KRW 3,040.00 | 5.14K |
| 2026-06-08 | KRW 3,025.00 | -7.77% | KRW 3,245.00 | KRW 3,245.00 | KRW 2,945.00 | 16.27K |
| 2026-06-05 | KRW 3,280.00 | +4.29% | KRW 3,170.00 | KRW 3,335.00 | KRW 3,130.00 | 11.64K |
| 2026-06-04 | KRW 3,145.00 | -1.72% | KRW 3,190.00 | KRW 3,345.00 | KRW 3,125.00 | 2.99K |
| 2026-06-02 | KRW 3,200.00 | -4.48% | KRW 3,350.00 | KRW 3,510.00 | KRW 3,105.00 | 16.99K |
| 2026-06-01 | KRW 3,350.00 | -7.07% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,325.00 | 23.01K |
| 2026-05-29 | KRW 3,605.00 | -5.50% | KRW 3,815.00 | KRW 4,030.00 | KRW 3,600.00 | 16.47K |
| 2026-05-28 | KRW 3,815.00 | -3.54% | KRW 3,940.00 | KRW 3,940.00 | KRW 3,725.00 | 27.70K |
| 2026-05-27 | KRW 3,955.00 | -1.98% | KRW 4,100.00 | KRW 4,105.00 | KRW 3,750.00 | 13.33K |
| 2026-05-26 | KRW 4,035.00 | -0.12% | KRW 4,045.00 | KRW 4,225.00 | KRW 3,985.00 | 12.05K |
| 2026-05-22 | KRW 4,040.00 | +6.32% | KRW 3,950.00 | KRW 4,180.00 | KRW 3,800.00 | 36.41K |