MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,290.00 | 7,620.00 | 7,290.00 | 7,570.00 | 7,570.00 | 24,546 |
| 2026-10-16 | 7,200.00 | 7,540.00 | 7,200.00 | 7,300.00 | 7,300.00 | 20,136 |
| 2026-10-15 | 7,010.00 | 7,380.00 | 7,010.00 | 7,200.00 | 7,200.00 | 36,637 |
| 2026-10-14 | 7,130.00 | 7,380.00 | 7,130.00 | 7,310.00 | 7,310.00 | 8,863 |
| 2026-10-13 | 7,320.00 | 7,400.00 | 7,140.00 | 7,260.00 | 7,260.00 | 10,602 |
| 2026-10-12 | 7,380.00 | 7,490.00 | 7,310.00 | 7,340.00 | 7,340.00 | 16,911 |
| 2026-10-08 | 7,520.00 | 7,600.00 | 7,320.00 | 7,400.00 | 7,400.00 | 7,493 |
| 2026-10-07 | 7,670.00 | 7,670.00 | 7,270.00 | 7,480.00 | 7,480.00 | 17,836 |
| 2026-10-06 | 7,480.00 | 7,700.00 | 7,420.00 | 7,670.00 | 7,670.00 | 46,956 |
| 2026-10-02 | 7,050.00 | 7,500.00 | 7,050.00 | 7,480.00 | 7,480.00 | 64,071 |
| 2026-10-01 | 7,000.00 | 7,060.00 | 6,900.00 | 7,050.00 | 7,050.00 | 10,246 |
| 2026-09-30 | 6,830.00 | 7,020.00 | 6,780.00 | 6,940.00 | 6,940.00 | 18,949 |
| 2026-09-29 | 6,740.00 | 6,810.00 | 6,720.00 | 6,770.00 | 6,770.00 | 2,550 |
| 2026-09-28 | 6,740.00 | 6,790.00 | 6,700.00 | 6,740.00 | 6,740.00 | 4,874 |
| 2026-09-23 | 6,770.00 | 6,770.00 | 6,720.00 | 6,740.00 | 6,740.00 | 4,041 |
| 2026-09-22 | 6,770.00 | 6,830.00 | 6,700.00 | 6,750.00 | 6,750.00 | 7,914 |
| 2026-09-21 | 6,800.00 | 6,800.00 | 6,680.00 | 6,780.00 | 6,780.00 | 5,150 |
| 2026-09-18 | 6,820.00 | 6,850.00 | 6,780.00 | 6,790.00 | 6,790.00 | 3,214 |
| 2026-09-17 | 6,710.00 | 6,860.00 | 6,710.00 | 6,860.00 | 6,860.00 | 4,650 |
| 2026-09-16 | 6,730.00 | 6,760.00 | 6,690.00 | 6,720.00 | 6,720.00 | 2,426 |
| 2026-09-15 | 6,760.00 | 6,790.00 | 6,700.00 | 6,700.00 | 6,700.00 | 8,009 |
| 2026-09-14 | 6,860.00 | 6,860.00 | 6,760.00 | 6,770.00 | 6,770.00 | 4,306 |
| 2026-09-11 | 6,800.00 | 6,900.00 | 6,800.00 | 6,810.00 | 6,810.00 | 6,159 |
| 2026-09-10 | 6,760.00 | 6,820.00 | 6,760.00 | 6,820.00 | 6,820.00 | 8,871 |
| 2026-09-09 | 6,830.00 | 6,920.00 | 6,760.00 | 6,760.00 | 6,760.00 | 10,571 |
| 2026-09-08 | 6,900.00 | 6,940.00 | 6,800.00 | 6,880.00 | 6,880.00 | 10,987 |
| 2026-09-07 | 7,140.00 | 7,140.00 | 6,940.00 | 6,940.00 | 6,940.00 | 15,034 |
| 2026-09-04 | 7,050.00 | 7,140.00 | 7,050.00 | 7,140.00 | 7,140.00 | 2,808 |
| 2026-09-03 | 7,150.00 | 7,240.00 | 7,020.00 | 7,090.00 | 7,090.00 | 11,591 |
| 2026-09-02 | 7,340.00 | 7,340.00 | 7,140.00 | 7,150.00 | 7,150.00 | 11,362 |
| 2026-09-01 | 7,360.00 | 7,410.00 | 7,310.00 | 7,340.00 | 7,340.00 | 11,826 |
| 2026-08-31 | 7,320.00 | 7,340.00 | 7,220.00 | 7,330.00 | 7,330.00 | 15,409 |
| 2026-08-28 | 7,240.00 | 7,300.00 | 7,190.00 | 7,300.00 | 7,300.00 | 14,721 |
| 2026-08-27 | 7,300.00 | 7,320.00 | 7,100.00 | 7,240.00 | 7,240.00 | 19,988 |
| 2026-08-26 | 7,050.00 | 7,290.00 | 7,050.00 | 7,290.00 | 7,290.00 | 26,844 |
| 2026-08-25 | 6,980.00 | 7,150.00 | 6,930.00 | 7,050.00 | 7,050.00 | 21,459 |
| 2026-08-24 | 6,960.00 | 7,070.00 | 6,900.00 | 7,050.00 | 7,050.00 | 21,514 |
| 2026-08-21 | 6,960.00 | 6,990.00 | 6,710.00 | 6,960.00 | 6,960.00 | 23,865 |
| 2026-08-20 | 6,800.00 | 7,010.00 | 6,800.00 | 6,970.00 | 6,970.00 | 24,116 |
| 2026-08-19 | 7,090.00 | 7,090.00 | 6,800.00 | 6,800.00 | 6,800.00 | 49,994 |
| 2026-08-18 | 7,130.00 | 7,320.00 | 7,020.00 | 7,150.00 | 7,150.00 | 57,645 |
| 2026-08-14 | 6,470.00 | 7,510.00 | 6,410.00 | 7,260.00 | 7,260.00 | 459,321 |
| 2026-08-13 | 6,420.00 | 6,490.00 | 6,380.00 | 6,470.00 | 6,470.00 | 12,087 |
| 2026-08-12 | 6,380.00 | 6,470.00 | 6,380.00 | 6,460.00 | 6,460.00 | 15,302 |
| 2026-08-11 | 6,270.00 | 6,430.00 | 6,270.00 | 6,430.00 | 6,430.00 | 21,491 |
| 2026-08-10 | 6,290.00 | 6,370.00 | 6,280.00 | 6,350.00 | 6,350.00 | 17,195 |
| 2026-08-07 | 6,150.00 | 6,290.00 | 6,120.00 | 6,290.00 | 6,290.00 | 9,933 |
| 2026-08-06 | 6,180.00 | 6,250.00 | 6,130.00 | 6,200.00 | 6,200.00 | 6,306 |
| 2026-08-05 | 6,280.00 | 6,330.00 | 6,170.00 | 6,220.00 | 6,220.00 | 15,537 |
| 2026-08-04 | 6,160.00 | 6,310.00 | 6,160.00 | 6,280.00 | 6,280.00 | 10,404 |
| 2026-08-03 | 6,070.00 | 6,260.00 | 6,070.00 | 6,220.00 | 6,220.00 | 5,161 |
| 2026-07-31 | 5,880.00 | 6,150.00 | 5,880.00 | 6,140.00 | 6,140.00 | 15,441 |
| 2026-07-30 | 5,780.00 | 6,050.00 | 5,760.00 | 5,860.00 | 5,860.00 | 25,946 |
| 2026-07-29 | 5,990.00 | 6,130.00 | 5,760.00 | 5,870.00 | 5,870.00 | 51,673 |
| 2026-07-28 | 6,020.00 | 6,090.00 | 5,890.00 | 5,990.00 | 5,990.00 | 21,818 |
| 2026-07-27 | 6,090.00 | 6,140.00 | 6,010.00 | 6,050.00 | 6,050.00 | 10,272 |
| 2026-07-24 | 6,050.00 | 6,110.00 | 6,000.00 | 6,060.00 | 6,060.00 | 9,951 |
| 2026-07-23 | 5,980.00 | 6,130.00 | 5,980.00 | 6,050.00 | 6,050.00 | 7,353 |
| 2026-07-22 | 6,120.00 | 6,120.00 | 5,990.00 | 6,020.00 | 6,020.00 | 2,822 |
| 2026-07-21 | 5,990.00 | 6,120.00 | 5,920.00 | 6,040.00 | 6,040.00 | 23,114 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 130.0000 KRW |
| 2024-12-27 | 110.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.