Stock listing
KRX:008420 Moonbae Steel Co., Ltd. (문배철강) 주가
Follow Moonbae Steel Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:008420
₩1,912.00 KRW -4.00 (-0.2%)
Close on Oct 30, 2026
- Day range
- ₩1,890.00 – ₩1,916.00 KRWOct 30, 2026
- Volume
- 23,829 sharesOct 30, 2026
- Market cap
- ₩39.20B KRWAt the close on Oct 30, 2026 · price × 20.50M shares outstanding
- 52-week range
- ₩1,880.00 – ₩3,580.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩220.9M KRWMedian day 37,221 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:008420 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,912.00 | -4.00 | -0.2% | ₩1,900.00 | ₩1,916.00 | ₩1,890.00 | 23,829 | |
| ₩1,916.00 | -38.00 | -1.9% | ₩1,956.00 | ₩1,956.00 | ₩1,900.00 | 46,225 | |
| ₩1,954.00 | +19.00 | +1.0% | ₩1,945.00 | ₩1,970.00 | ₩1,938.00 | 14,976 | |
| ₩1,935.00 | -7.00 | -0.4% | ₩1,945.00 | ₩1,966.00 | ₩1,935.00 | 28,475 | |
| ₩1,942.00 | -43.00 | -2.2% | ₩1,985.00 | ₩1,996.00 | ₩1,931.00 | 37,798 | |
| ₩1,985.00 | -13.00 | -0.7% | ₩1,960.00 | ₩1,988.00 | ₩1,960.00 | 18,080 | |
| ₩1,998.00 | -22.00 | -1.1% | ₩2,015.00 | ₩2,025.00 | ₩1,997.00 | 23,110 | |
| ₩2,020.00 | +20.00 | +1.0% | ₩2,005.00 | ₩2,040.00 | ₩2,005.00 | 25,230 | |
| ₩2,000.00 | -60.00 | -2.9% | ₩2,055.00 | ₩2,060.00 | ₩1,998.00 | 33,810 | |
| ₩2,060.00 | +35.00 | +1.7% | ₩2,020.00 | ₩2,065.00 | ₩2,015.00 | 57,709 | |
| ₩2,025.00 | +58.00 | +2.9% | ₩1,990.00 | ₩2,040.00 | ₩1,969.00 | 72,245 | |
| ₩1,967.00 | -58.00 | -2.9% | ₩2,035.00 | ₩2,045.00 | ₩1,960.00 | 79,466 | |
| ₩2,025.00 | +43.00 | +2.2% | ₩2,000.00 | ₩2,120.00 | ₩2,000.00 | 228,079 | |
| ₩1,982.00 | -13.00 | -0.7% | ₩1,999.00 | ₩1,999.00 | ₩1,966.00 | 63,344 | |
| ₩1,995.00 | -50.00 | -2.4% | ₩2,035.00 | ₩2,050.00 | ₩1,994.00 | 37,157 | |
| ₩2,045.00 | -20.00 | -1.0% | ₩2,070.00 | ₩2,075.00 | ₩2,040.00 | 32,765 | |
| ₩2,065.00 | -35.00 | -1.7% | ₩2,110.00 | ₩2,110.00 | ₩2,060.00 | 42,872 | |
| ₩2,100.00 | +25.00 | +1.2% | ₩2,080.00 | ₩2,125.00 | ₩2,080.00 | 28,629 | |
| ₩2,075.00 | -15.00 | -0.7% | ₩2,085.00 | ₩2,110.00 | ₩2,075.00 | 37,284 | |
| ₩2,090.00 | -5.00 | -0.2% | ₩2,250.00 | ₩2,470.00 | ₩2,090.00 | 525,513 | |
| ₩2,095.00 | +35.00 | +1.7% | ₩2,170.00 | ₩2,175.00 | ₩2,070.00 | 221,737 | |
| ₩2,060.00 | -25.00 | -1.2% | ₩2,080.00 | ₩2,090.00 | ₩2,040.00 | 34,836 | |
| ₩2,085.00 | +15.00 | +0.7% | ₩2,085.00 | ₩2,095.00 | ₩2,060.00 | 17,292 | |
| ₩2,070.00 | -40.00 | -1.9% | ₩2,110.00 | ₩2,120.00 | ₩2,070.00 | 26,426 | |
| ₩2,110.00 | +5.00 | +0.2% | ₩2,110.00 | ₩2,145.00 | ₩2,090.00 | 43,577 | |
| ₩2,105.00 | -90.00 | -4.1% | ₩2,195.00 | ₩2,195.00 | ₩2,105.00 | 119,579 | |
| ₩2,195.00 | +15.00 | +0.7% | ₩2,195.00 | ₩2,215.00 | ₩2,185.00 | 25,405 | |
| ₩2,180.00 | +10.00 | +0.5% | ₩2,195.00 | ₩2,200.00 | ₩2,155.00 | 20,751 | |
| ₩2,170.00 | -30.00 | -1.4% | ₩2,200.00 | ₩2,200.00 | ₩2,170.00 | 19,802 | |
| ₩2,200.00 | -15.00 | -0.7% | ₩2,205.00 | ₩2,210.00 | ₩2,185.00 | 28,757 | |
| ₩2,215.00 | 0.00 | 0.0% | ₩2,210.00 | ₩2,215.00 | ₩2,180.00 | 32,459 | |
| ₩2,215.00 | -25.00 | -1.1% | ₩2,240.00 | ₩2,245.00 | ₩2,205.00 | 55,874 | |
| ₩2,240.00 | -20.00 | -0.9% | ₩2,255.00 | ₩2,310.00 | ₩2,215.00 | 177,582 | |
| ₩2,260.00 | +20.00 | +0.9% | ₩2,255.00 | ₩2,320.00 | ₩2,230.00 | 217,958 | |
| ₩2,240.00 | 0.00 | 0.0% | ₩2,255.00 | ₩2,290.00 | ₩2,225.00 | 186,211 | |
| ₩2,240.00 | +5.00 | +0.2% | ₩2,240.00 | ₩2,305.00 | ₩2,200.00 | 176,398 | |
| ₩2,235.00 | +5.00 | +0.2% | ₩2,240.00 | ₩2,260.00 | ₩2,210.00 | 154,309 | |
| ₩2,230.00 | +75.00 | +3.5% | ₩2,205.00 | ₩2,550.00 | ₩2,200.00 | 1,477,891 | |
| ₩2,155.00 | -25.00 | -1.1% | ₩2,180.00 | ₩2,180.00 | ₩2,140.00 | 35,619 | |
| ₩2,180.00 | +15.00 | +0.7% | ₩2,165.00 | ₩2,195.00 | ₩2,150.00 | 28,377 | |
| ₩2,165.00 | 0.00 | 0.0% | ₩2,165.00 | ₩2,170.00 | ₩2,135.00 | 27,925 | |
| ₩2,165.00 | +20.00 | +0.9% | ₩2,145.00 | ₩2,165.00 | ₩2,145.00 | 12,633 | |
| ₩2,145.00 | -10.00 | -0.5% | ₩2,165.00 | ₩2,175.00 | ₩2,140.00 | 27,109 | |
| ₩2,155.00 | -20.00 | -0.9% | ₩2,190.00 | ₩2,190.00 | ₩2,150.00 | 37,982 | |
| ₩2,175.00 | +30.00 | +1.4% | ₩2,150.00 | ₩2,175.00 | ₩2,120.00 | 13,025 | |
| ₩2,145.00 | -10.00 | -0.5% | ₩2,150.00 | ₩2,170.00 | ₩2,140.00 | 10,719 | |
| ₩2,155.00 | -55.00 | -2.5% | ₩2,205.00 | ₩2,205.00 | ₩2,145.00 | 42,733 | |
| ₩2,210.00 | +15.00 | +0.7% | ₩2,205.00 | ₩2,235.00 | ₩2,190.00 | 56,857 | |
| ₩2,195.00 | -30.00 | -1.3% | ₩2,205.00 | ₩2,210.00 | ₩2,175.00 | 23,400 | |
| ₩2,225.00 | -15.00 | -0.7% | ₩2,250.00 | ₩2,270.00 | ₩2,200.00 | 31,890 | |
| ₩2,240.00 | +10.00 | +0.4% | ₩2,250.00 | ₩2,255.00 | ₩2,205.00 | 28,113 | |
| ₩2,230.00 | +15.00 | +0.7% | ₩2,220.00 | ₩2,260.00 | ₩2,185.00 | 53,195 | |
| ₩2,215.00 | -15.00 | -0.7% | ₩2,230.00 | ₩2,320.00 | ₩2,210.00 | 106,316 | |
| ₩2,230.00 | -20.00 | -0.9% | ₩2,230.00 | ₩2,300.00 | ₩2,220.00 | 155,790 | |
| ₩2,250.00 | +120.00 | +5.6% | ₩2,135.00 | ₩2,290.00 | ₩2,120.00 | 239,478 | |
| ₩2,130.00 | +15.00 | +0.7% | ₩2,100.00 | ₩2,345.00 | ₩2,100.00 | 690,117 | |
| ₩2,115.00 | +25.00 | +1.2% | ₩2,090.00 | ₩2,125.00 | ₩2,075.00 | 28,675 | |
| ₩2,090.00 | +30.00 | +1.5% | ₩2,060.00 | ₩2,115.00 | ₩2,055.00 | 28,702 | |
| ₩2,060.00 | +60.00 | +3.0% | ₩1,990.00 | ₩2,070.00 | ₩1,990.00 | 21,262 | |
| ₩2,000.00 | -25.00 | -1.2% | ₩2,000.00 | ₩2,075.00 | ₩2,000.00 | 49,391 | |
| ₩2,025.00 | +65.00 | +3.3% | ₩1,999.00 | ₩2,040.00 | ₩1,976.00 | 60,645 | |
| ₩1,960.00 | +19.00 | +1.0% | ₩1,941.00 | ₩1,997.00 | ₩1,938.00 | 48,371 |
- Ticker
- KRX:008420
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Dec 9, 2025
Moonbae Steel To Divest 4 Billion Won Worth Of Own Shares
Latest news
Moonbae Steel To Divest 4 Billion Won Worth Of Own Shares
Dec 9, 2025
Closed ₩2,090.00 (+0.5%) on Dec 10, 2025
Moonbae Steel Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 9, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Moonbae Steel Co., Ltd.