Skip to main content
Moatech Co., Ltd. (KOSDAQ:033200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
-130.00 (-3.90%)
At close: Dec 5, 2025

Moatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,330.003,330.003,185.003,200.003,200.00-3.90%9,380
Dec 4, 20253,355.003,355.003,215.003,330.003,330.00-0.75%6,622
Dec 3, 20253,340.003,400.003,315.003,355.003,355.000.45%4,498
Dec 2, 20253,230.003,370.003,180.003,340.003,340.005.70%34,536
Dec 1, 20253,115.003,225.003,115.003,160.003,160.001.44%12,929
Nov 28, 20253,090.003,140.003,090.003,115.003,115.00-0.16%3,944
Nov 27, 20253,067.003,120.003,055.003,120.003,120.001.13%527
Nov 26, 20253,020.003,100.003,015.003,085.003,085.002.32%1,925
Nov 25, 20253,105.003,110.003,000.003,015.003,015.00-1.31%2,144
Nov 24, 20253,100.003,110.003,055.003,055.003,055.00-1.45%843
Nov 21, 20253,090.003,100.002,995.003,100.003,100.003.33%5,071
Nov 20, 20253,095.003,100.003,000.003,000.003,000.000.84%7,608
Nov 19, 20252,995.003,175.002,945.002,975.002,975.00-0.67%13,114
Nov 18, 20252,965.003,010.002,960.002,995.002,995.000.17%1,345
Nov 17, 20252,940.003,090.002,915.002,990.002,990.001.70%13,239
Nov 14, 20253,070.003,145.002,910.002,940.002,940.00-3.76%17,100
Nov 13, 20253,070.003,150.003,025.003,055.003,055.00-0.81%13,230
Nov 12, 20253,020.003,080.003,005.003,080.003,080.000.98%8,627
Nov 11, 20253,020.003,080.002,995.003,050.003,050.000.16%4,153
Nov 10, 20252,980.003,045.002,965.003,045.003,045.001.84%8,888
Nov 7, 20253,100.003,105.002,945.002,990.002,990.00-1.97%4,337
Nov 6, 20252,955.003,100.002,910.003,050.003,050.003.39%4,337
Nov 5, 20253,065.003,065.002,905.002,950.002,950.00-3.44%19,482
Nov 4, 20253,105.003,105.003,030.003,055.003,055.00-1.61%4,881
Nov 3, 20253,140.003,140.003,000.003,105.003,105.00-0.32%11,641
Oct 31, 20253,085.003,155.003,050.003,115.003,115.001.80%10,032
Oct 30, 20253,125.003,250.003,055.003,060.003,060.00-3.47%15,780
Oct 29, 20253,100.003,220.003,065.003,170.003,170.002.26%10,344
Oct 28, 20253,105.003,155.003,075.003,100.003,100.00-3,207
Oct 27, 20253,140.003,205.003,100.003,100.003,100.00-2.21%22,196
Oct 24, 20253,130.003,180.003,045.003,170.003,170.000.32%43,997
Oct 23, 20253,180.003,180.003,100.003,160.003,160.00-0.16%2,724
Oct 22, 20253,275.003,280.003,140.003,165.003,165.00-3.65%8,620
Oct 21, 20253,200.003,370.003,200.003,285.003,285.002.98%7,483
Oct 20, 20253,095.003,205.003,045.003,190.003,190.002.08%22,331
Oct 17, 20253,155.003,180.003,120.003,125.003,125.00-0.95%4,882
Oct 16, 20253,260.003,355.003,150.003,155.003,155.00-3.37%33,141
Oct 15, 20253,370.003,390.003,230.003,265.003,265.00-2.25%7,877
Oct 14, 20253,255.003,340.003,235.003,340.003,340.003.25%5,517
Oct 13, 20253,290.003,315.003,210.003,235.003,235.00-1.97%4,877
Oct 10, 20253,350.003,450.003,300.003,300.003,300.00-1.49%8,316
Oct 2, 20253,245.003,350.003,210.003,350.003,350.002.92%49,662
Oct 1, 20253,220.003,275.003,205.003,255.003,255.00-0.91%11,887
Sep 30, 20253,340.003,340.003,190.003,285.003,285.00-0.90%31,336
Sep 29, 20253,425.003,445.003,315.003,315.003,315.00-3.21%24,070
Sep 26, 20253,405.003,670.003,305.003,425.003,425.000.59%39,467
Sep 25, 20253,385.003,480.003,320.003,405.003,405.000.44%16,657
Sep 24, 20253,550.003,750.003,390.003,390.003,390.00-4.37%24,472
Sep 23, 20253,340.003,980.003,300.003,545.003,545.007.10%253,882
Sep 22, 20253,290.003,350.003,290.003,310.003,310.000.61%7,051