Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Moatech Co., Ltd (033200) Historical Prices

KR:033200 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,215.002,300.002,195.002,300.002,300.00+0.88%3,7550.80
Oct 29, 20262,350.002,350.002,250.002,280.002,280.00-0.65%1,4780.31
Oct 28, 20262,310.002,320.002,245.002,295.002,295.00-0.22%2,3140.48
Oct 27, 20262,250.002,325.002,165.002,300.002,300.00+2.22%2,5370.50
Oct 26, 20262,315.002,315.002,235.002,250.002,250.00-1.53%2,8720.56
Oct 23, 20262,340.002,380.002,200.002,285.002,285.00-2.77%8,7821.70
Oct 22, 20262,365.002,370.002,325.002,350.002,350.00-0.84%3930.07
Oct 21, 20262,370.002,390.002,305.002,370.002,370.00-0.42%1,1210.19
Oct 20, 20262,450.002,450.002,330.002,380.002,380.00-1.45%9190.16
Oct 19, 20262,345.002,440.002,345.002,415.002,415.00+2.99%1,2510.21
Oct 16, 20262,310.002,425.002,220.002,345.002,345.00+0.21%3,1590.52
Oct 15, 20262,350.002,390.002,210.002,340.002,340.00-2.09%2,0510.34
Oct 14, 20262,370.002,420.002,305.002,390.002,390.00+0.00%8850.15
Oct 13, 20262,400.002,400.002,305.002,390.002,390.00-1.44%4,6020.73
Oct 12, 20262,430.002,430.002,375.002,425.002,425.00-0.61%1,7120.26
Oct 09, 20262,440.002,480.002,360.002,440.002,440.00+0.00%00.00
Oct 08, 20262,435.002,480.002,360.002,440.002,440.00+0.21%1,7860.26
Oct 07, 20262,435.002,470.002,400.002,435.002,435.00-0.41%1,3140.19
Oct 06, 20262,410.002,445.002,405.002,445.002,445.00+1.45%3,5190.48
Oct 05, 20262,410.002,525.002,395.002,410.002,410.00+0.00%00.00
Oct 02, 20262,525.002,525.002,395.002,410.002,410.00-1.23%9,5531.28
Oct 01, 20262,425.002,520.002,380.002,440.002,440.00+0.21%4,0680.54
Sep 30, 20262,410.002,435.002,400.002,435.002,435.00+1.04%3,8880.50
Sep 29, 20262,495.002,500.002,395.002,410.002,410.00-3.60%8,6641.07
Sep 28, 20262,530.002,530.002,460.002,500.002,500.00+0.00%3,7630.44
Sep 25, 20262,500.002,580.002,500.002,500.002,500.00+0.00%00.00
Sep 24, 20262,500.002,580.002,500.002,500.002,500.00+0.00%00.00
Sep 23, 20262,580.002,580.002,500.002,500.002,500.00-2.53%2,2420.24
Sep 22, 20262,575.002,580.002,485.002,565.002,565.00+1.38%6,4420.71
Sep 21, 20262,525.002,595.002,440.002,530.002,530.00-0.59%6,3180.69
Sep 18, 20262,525.002,550.002,415.002,545.002,545.00+0.99%14,5261.60
Sep 17, 20262,550.002,655.002,460.002,520.002,520.00+0.00%10,0351.11
Sep 16, 20262,505.002,560.002,450.002,520.002,520.00+0.60%3,5260.39
Sep 15, 20262,515.002,550.002,445.002,505.002,505.00+1.21%6,0550.66
Sep 14, 20262,460.002,610.002,460.002,475.002,475.00+0.61%25,4162.83
Sep 11, 20262,540.002,540.002,450.002,460.002,460.00-0.20%2,2960.26
Sep 10, 20262,485.002,545.002,450.002,465.002,465.00-0.40%10,6871.17
Sep 09, 20262,660.002,660.002,460.002,475.002,475.00-1.20%1,5710.17
Sep 08, 20262,530.002,560.002,480.002,505.002,505.00-0.99%1,7500.18
Sep 07, 20262,590.002,590.002,485.002,530.002,530.00-0.39%2,0280.20
Sep 04, 20262,480.002,645.002,475.002,540.002,540.00+2.63%13,9551.42
Sep 03, 20262,515.002,535.002,475.002,475.002,475.00-2.56%1,7520.17
Sep 02, 20262,525.002,565.002,505.002,540.002,540.00+0.20%1,9240.19
Sep 01, 20262,525.002,535.002,500.002,535.002,535.00+0.40%6060.06
Aug 31, 20262,470.002,530.002,470.002,525.002,525.00+1.41%6560.06
Aug 28, 20262,510.002,510.002,455.002,490.002,490.00-0.80%1,3080.12
Aug 27, 20262,445.002,520.002,445.002,510.002,510.00-0.99%4,1840.39
Aug 26, 20262,600.002,665.002,425.002,535.002,535.00-1.36%18,2051.69
Aug 25, 20262,550.002,580.002,480.002,570.002,570.00+0.98%15,9661.46
Aug 24, 20262,560.002,610.002,495.002,545.002,545.00+0.39%1,8570.17