UK markets open in 5 hours 49 minutes

Moatech Co., Ltd. (033200.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
4,325.00-105.00 (-2.37%)
As of 09:50AM KST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20244,430.004,430.004,320.004,325.004,325.004,579
30 Apr 20244,305.004,430.004,240.004,430.004,430.0034,151
29 Apr 20244,215.004,310.004,215.004,305.004,305.0011,129
26 Apr 20244,335.004,360.004,210.004,270.004,270.0033,255
25 Apr 20244,400.004,400.004,265.004,370.004,370.0034,258
24 Apr 20244,250.004,400.004,205.004,400.004,400.0049,425
23 Apr 20244,265.004,450.004,225.004,245.004,245.0086,127
22 Apr 20244,210.004,490.004,180.004,310.004,310.0094,706
19 Apr 20244,150.005,120.003,870.004,225.004,225.001,013,803
18 Apr 20243,915.004,100.003,905.003,950.003,950.0025,439
17 Apr 20243,790.004,165.003,790.003,915.003,915.0040,105
16 Apr 20244,015.004,090.003,765.003,785.003,785.0050,830
15 Apr 20244,040.004,090.003,860.004,090.004,090.0020,278
12 Apr 20244,125.004,125.003,945.004,045.004,045.0027,144
11 Apr 20244,080.004,205.003,920.004,075.004,075.0027,512
09 Apr 20243,790.004,250.003,785.004,080.004,080.00133,752
08 Apr 20243,885.003,930.003,785.003,790.003,790.0018,677
05 Apr 20243,830.003,980.003,775.003,905.003,905.0034,859
04 Apr 20243,815.003,950.003,750.003,900.003,900.0041,525
03 Apr 20243,855.004,010.003,725.003,820.003,820.00109,544
02 Apr 20243,630.004,430.003,590.003,840.003,840.00985,966
01 Apr 20243,710.003,750.003,560.003,590.003,590.0012,380
29 Mar 20243,665.003,665.003,570.003,655.003,655.002,533
28 Mar 20243,655.003,685.003,625.003,650.003,650.001,620
27 Mar 20243,655.003,665.003,610.003,655.003,655.002,286
26 Mar 20243,630.003,715.003,570.003,655.003,655.002,511
25 Mar 20243,580.003,655.003,540.003,630.003,630.003,394
22 Mar 20243,580.003,665.003,460.003,580.003,580.0013,326
21 Mar 20243,545.003,630.003,540.003,580.003,580.004,218
20 Mar 20243,535.003,545.003,495.003,545.003,545.009,192
19 Mar 20243,500.003,600.003,490.003,525.003,525.003,912
18 Mar 20243,495.003,660.003,480.003,530.003,530.003,273
15 Mar 20243,600.003,600.003,400.003,495.003,495.0011,956
14 Mar 20243,590.003,665.003,590.003,600.003,600.002,487
13 Mar 20243,640.003,730.003,560.003,580.003,580.0018,178
12 Mar 20243,800.003,800.003,640.003,675.003,675.008,896
11 Mar 20243,690.003,795.003,660.003,680.003,680.009,166
08 Mar 20243,700.003,760.003,660.003,695.003,695.009,144
07 Mar 20243,795.003,795.003,675.003,725.003,725.0016,266
06 Mar 20243,855.003,855.003,725.003,785.003,785.0022,650
05 Mar 20243,930.003,930.003,810.003,865.003,865.0013,201
04 Mar 20243,915.003,940.003,840.003,930.003,930.0042,470
29 Feb 20244,130.004,130.003,905.003,975.003,975.0075,807
28 Feb 20243,945.004,975.003,850.004,215.004,215.00686,973
27 Feb 20243,860.004,035.003,790.003,945.003,945.0011,055
26 Feb 20243,945.003,945.003,805.003,860.003,860.004,530
23 Feb 20243,870.003,990.003,800.003,945.003,945.007,615
22 Feb 20243,990.003,990.003,795.003,870.003,870.004,296
21 Feb 20243,970.003,970.003,840.003,845.003,845.006,427
20 Feb 20243,910.004,000.003,800.003,885.003,885.005,062
19 Feb 20243,920.003,940.003,795.003,925.003,925.009,292
16 Feb 20243,860.003,920.003,790.003,920.003,920.006,345
15 Feb 20243,990.004,065.003,735.003,850.003,850.004,558
14 Feb 20243,830.003,980.003,810.003,870.003,870.0024,193
13 Feb 20243,705.003,915.003,660.003,750.003,750.008,137
08 Feb 20243,760.003,760.003,655.003,760.003,760.001,349
07 Feb 20243,665.003,735.003,660.003,700.003,700.003,303
06 Feb 20243,670.003,795.003,655.003,730.003,730.002,295
05 Feb 20243,695.003,770.003,645.003,720.003,720.001,701
02 Feb 20243,680.003,760.003,655.003,680.003,680.002,997
01 Feb 20243,725.003,725.003,560.003,680.003,680.007,405
31 Jan 20243,670.003,800.003,655.003,725.003,725.00982
30 Jan 20243,635.003,760.003,585.003,730.003,730.004,991
29 Jan 20243,735.003,790.003,635.003,670.003,670.002,743
26 Jan 20243,635.003,800.003,630.003,735.003,735.007,902
25 Jan 20243,705.003,790.003,630.003,725.003,725.004,441
24 Jan 20243,855.003,855.003,705.003,790.003,790.002,661
23 Jan 20243,830.003,830.003,720.003,785.003,785.00901
22 Jan 20243,835.003,835.003,710.003,745.003,745.005,093
19 Jan 20243,790.003,870.003,745.003,835.003,835.00990
18 Jan 2024------
17 Jan 20244,055.004,095.003,655.003,800.003,800.0010,831
16 Jan 20244,010.004,010.003,830.003,855.003,855.004,797
15 Jan 20243,860.004,050.003,850.003,935.003,935.004,180
12 Jan 20243,980.003,980.003,845.003,970.003,970.005,753
11 Jan 20243,900.004,060.003,900.003,980.003,980.0011,487
10 Jan 20243,825.004,085.003,710.003,940.003,940.0071,500
09 Jan 20243,745.003,770.003,730.003,760.003,760.003,609
08 Jan 20243,615.003,875.003,615.003,745.003,745.0012,899
05 Jan 20243,730.003,730.003,615.003,680.003,680.007,275
04 Jan 20243,720.003,740.003,630.003,730.003,730.004,853
03 Jan 20243,640.003,780.003,640.003,710.003,710.0012,416
02 Jan 20243,630.003,800.003,615.003,695.003,695.0074,587
28 Dec 20233,910.003,910.003,800.003,815.003,815.0018,688
27 Dec 20233,990.003,990.003,865.003,870.003,870.0025,453
26 Dec 20234,000.004,030.003,935.004,000.004,000.001,885
22 Dec 20234,025.004,105.003,910.004,000.004,000.004,015
21 Dec 20234,060.004,125.004,000.004,010.004,010.001,001
20 Dec 20234,045.004,105.004,015.004,065.004,065.001,962
19 Dec 20233,930.004,075.003,910.004,050.004,050.003,800
18 Dec 20233,910.004,055.003,910.003,985.003,985.001,644
15 Dec 20233,895.003,975.003,895.003,970.003,970.004,528
14 Dec 20233,985.003,985.003,895.003,945.003,945.003,196
13 Dec 20234,080.004,080.003,925.004,000.004,000.00798
12 Dec 20233,990.004,025.003,950.004,000.004,000.007,159
11 Dec 20233,925.004,020.003,925.003,995.003,995.002,817
08 Dec 20234,080.004,145.003,850.003,965.003,965.009,993
07 Dec 20234,025.004,200.004,000.004,100.004,100.006,308
06 Dec 20233,980.004,070.003,950.004,050.004,050.002,307
05 Dec 20233,985.004,070.003,970.004,000.004,000.003,080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...