MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,480.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,258.69 | 90,889 |
| 2024-07-24 | 5,530.00 | 5,650.00 | 5,510.00 | 5,580.00 | 5,384.13 | 60,898 |
| 2024-07-23 | 5,490.00 | 5,780.00 | 5,470.00 | 5,530.00 | 5,335.88 | 169,737 |
| 2024-07-22 | 5,590.00 | 5,590.00 | 5,450.00 | 5,510.00 | 5,316.59 | 76,574 |
| 2024-07-19 | 5,560.00 | 5,710.00 | 5,500.00 | 5,590.00 | 5,393.78 | 156,254 |
| 2024-07-18 | 5,580.00 | 5,620.00 | 5,460.00 | 5,560.00 | 5,364.83 | 134,239 |
| 2024-07-17 | 5,660.00 | 5,720.00 | 5,510.00 | 5,630.00 | 5,432.37 | 103,385 |
| 2024-07-16 | 5,680.00 | 5,720.00 | 5,610.00 | 5,620.00 | 5,422.72 | 74,497 |
| 2024-07-15 | 5,630.00 | 5,760.00 | 5,610.00 | 5,680.00 | 5,480.62 | 105,875 |
| 2024-07-12 | 5,690.00 | 5,780.00 | 5,550.00 | 5,570.00 | 5,374.48 | 135,556 |
| 2024-07-11 | 5,700.00 | 5,850.00 | 5,640.00 | 5,660.00 | 5,461.32 | 120,549 |
| 2024-07-10 | 5,700.00 | 5,730.00 | 5,560.00 | 5,720.00 | 5,519.21 | 166,579 |
| 2024-07-09 | 5,750.00 | 5,850.00 | 5,670.00 | 5,720.00 | 5,519.21 | 181,106 |
| 2024-07-08 | 5,860.00 | 6,170.00 | 5,740.00 | 5,750.00 | 5,548.16 | 448,411 |
| 2024-07-05 | 5,770.00 | 5,960.00 | 5,740.00 | 5,860.00 | 5,654.30 | 224,206 |
| 2024-07-04 | 5,810.00 | 5,980.00 | 5,780.00 | 5,800.00 | 5,596.41 | 298,656 |
| 2024-07-03 | 6,110.00 | 6,110.00 | 5,730.00 | 5,800.00 | 5,596.41 | 704,321 |
| 2024-07-02 | 6,350.00 | 7,690.00 | 5,890.00 | 6,020.00 | 5,808.68 | 6,013,283 |
| 2024-07-01 | 6,630.00 | 6,750.00 | 6,260.00 | 6,340.00 | 6,117.45 | 338,460 |
| 2024-06-28 | 6,810.00 | 7,100.00 | 6,600.00 | 6,780.00 | 6,542.01 | 246,059 |
| 2024-06-27 | 7,140.00 | 7,160.00 | 6,610.00 | 6,810.00 | 6,570.95 | 215,508 |
| 2024-06-26 | 7,120.00 | 7,250.00 | 6,860.00 | 7,140.00 | 6,889.37 | 277,456 |
| 2024-06-25 | 6,870.00 | 7,150.00 | 6,720.00 | 7,090.00 | 6,841.12 | 376,006 |
| 2024-06-24 | 7,500.00 | 7,810.00 | 6,870.00 | 6,870.00 | 6,628.85 | 733,538 |
| 2024-06-21 | 7,290.00 | 7,590.00 | 7,000.00 | 7,400.00 | 7,140.24 | 744,263 |
| 2024-06-20 | 6,800.00 | 7,830.00 | 6,680.00 | 7,290.00 | 7,034.10 | 3,162,018 |
| 2024-06-19 | 7,310.00 | 7,310.00 | 6,640.00 | 6,940.00 | 6,696.39 | 830,772 |
| 2024-06-18 | 7,260.00 | 7,620.00 | 7,120.00 | 7,310.00 | 7,053.40 | 1,573,051 |
| 2024-06-17 | 6,560.00 | 7,960.00 | 6,120.00 | 7,310.00 | 7,053.40 | 8,495,382 |
| 2024-06-14 | 5,970.00 | 6,880.00 | 5,800.00 | 6,310.00 | 6,088.50 | 5,654,713 |
| 2024-06-13 | 5,420.00 | 6,310.00 | 5,400.00 | 5,990.00 | 5,779.74 | 2,412,336 |
| 2024-06-12 | 5,440.00 | 5,460.00 | 5,360.00 | 5,420.00 | 5,229.75 | 33,650 |
| 2024-06-11 | 5,410.00 | 5,430.00 | 5,310.00 | 5,340.00 | 5,152.55 | 13,824 |
| 2024-06-10 | 5,190.00 | 5,430.00 | 5,190.00 | 5,380.00 | 5,191.15 | 31,318 |
| 2024-06-07 | 5,290.00 | 5,290.00 | 5,180.00 | 5,180.00 | 4,998.17 | 7,854 |
| 2024-06-05 | 5,270.00 | 5,270.00 | 5,190.00 | 5,250.00 | 5,065.71 | 9,388 |
| 2024-06-04 | 5,240.00 | 5,290.00 | 5,180.00 | 5,230.00 | 5,046.41 | 18,041 |
| 2024-06-03 | 5,250.00 | 5,320.00 | 5,230.00 | 5,290.00 | 5,104.31 | 6,550 |
| 2024-05-31 | 5,230.00 | 5,270.00 | 5,180.00 | 5,220.00 | 5,036.77 | 11,288 |
| 2024-05-30 | 5,280.00 | 5,280.00 | 5,180.00 | 5,230.00 | 5,046.41 | 6,632 |
| 2024-05-29 | 5,340.00 | 5,340.00 | 5,230.00 | 5,270.00 | 5,085.01 | 15,871 |
| 2024-05-28 | 5,430.00 | 5,430.00 | 5,320.00 | 5,340.00 | 5,152.55 | 13,179 |
| 2024-05-27 | 5,480.00 | 5,510.00 | 5,400.00 | 5,400.00 | 5,210.45 | 39,854 |
| 2024-05-24 | 5,320.00 | 5,510.00 | 5,210.00 | 5,430.00 | 5,239.39 | 46,077 |
| 2024-05-23 | 5,370.00 | 5,370.00 | 5,270.00 | 5,280.00 | 5,094.66 | 12,373 |
| 2024-05-22 | 5,360.00 | 5,380.00 | 5,300.00 | 5,350.00 | 5,162.20 | 11,153 |
| 2024-05-21 | 5,430.00 | 5,440.00 | 5,290.00 | 5,360.00 | 5,171.85 | 27,639 |
| 2024-05-20 | 5,400.00 | 5,660.00 | 5,380.00 | 5,440.00 | 5,249.04 | 141,357 |
| 2024-05-17 | 5,280.00 | 5,480.00 | 5,150.00 | 5,400.00 | 5,210.45 | 75,314 |
| 2024-05-16 | 5,360.00 | 5,420.00 | 5,160.00 | 5,280.00 | 5,094.66 | 32,818 |
| 2024-05-14 | 5,320.00 | 5,370.00 | 5,310.00 | 5,360.00 | 5,171.85 | 9,674 |
| 2024-05-13 | 5,350.00 | 5,350.00 | 5,260.00 | 5,310.00 | 5,123.61 | 10,247 |
| 2024-05-10 | 5,340.00 | 5,350.00 | 5,250.00 | 5,280.00 | 5,094.66 | 8,201 |
| 2024-05-09 | 5,340.00 | 5,360.00 | 5,290.00 | 5,340.00 | 5,152.55 | 7,977 |
| 2024-05-08 | 5,220.00 | 5,330.00 | 5,220.00 | 5,330.00 | 5,142.90 | 10,405 |
| 2024-05-07 | 5,200.00 | 5,390.00 | 5,190.00 | 5,290.00 | 5,104.31 | 10,729 |
| 2024-05-03 | 5,290.00 | 5,290.00 | 5,170.00 | 5,190.00 | 5,007.82 | 15,888 |
| 2024-05-02 | 5,390.00 | 5,390.00 | 5,250.00 | 5,250.00 | 5,065.71 | 10,454 |
| 2024-04-30 | 5,340.00 | 5,430.00 | 5,270.00 | 5,340.00 | 5,152.55 | 22,269 |
| 2024-04-29 | 5,400.00 | 5,420.00 | 5,310.00 | 5,420.00 | 5,229.75 | 8,670 |
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.