MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,430.00 | 5,430.00 | 5,310.00 | 5,400.00 | 5,210.45 | 10,331 |
| 2024-04-25 | 5,420.00 | 5,460.00 | 5,320.00 | 5,390.00 | 5,200.80 | 21,923 |
| 2024-04-24 | 5,370.00 | 5,430.00 | 5,320.00 | 5,400.00 | 5,210.45 | 35,334 |
| 2024-04-23 | 5,370.00 | 5,400.00 | 5,280.00 | 5,370.00 | 5,181.50 | 16,743 |
| 2024-04-22 | 5,340.00 | 5,360.00 | 5,270.00 | 5,340.00 | 5,152.55 | 13,819 |
| 2024-04-19 | 5,340.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,171.85 | 30,518 |
| 2024-04-18 | 5,320.00 | 5,380.00 | 5,290.00 | 5,370.00 | 5,181.50 | 22,138 |
| 2024-04-17 | 5,220.00 | 5,330.00 | 5,220.00 | 5,330.00 | 5,142.90 | 35,875 |
| 2024-04-16 | 5,210.00 | 5,290.00 | 5,140.00 | 5,200.00 | 5,017.47 | 23,147 |
| 2024-04-15 | 5,110.00 | 5,320.00 | 5,060.00 | 5,220.00 | 5,036.77 | 33,315 |
| 2024-04-12 | 5,090.00 | 5,150.00 | 5,090.00 | 5,120.00 | 4,940.28 | 2,850 |
| 2024-04-11 | 5,150.00 | 5,160.00 | 5,070.00 | 5,110.00 | 4,930.63 | 11,437 |
| 2024-04-09 | 5,230.00 | 5,240.00 | 5,090.00 | 5,160.00 | 4,978.87 | 11,562 |
| 2024-04-08 | 5,230.00 | 5,250.00 | 5,130.00 | 5,170.00 | 4,988.52 | 4,422 |
| 2024-04-05 | 5,320.00 | 5,350.00 | 5,160.00 | 5,170.00 | 4,988.52 | 46,429 |
| 2024-04-04 | 5,220.00 | 5,500.00 | 5,170.00 | 5,330.00 | 5,142.90 | 112,731 |
| 2024-04-03 | 5,150.00 | 5,280.00 | 5,070.00 | 5,220.00 | 5,036.77 | 57,494 |
| 2024-04-02 | 5,120.00 | 5,170.00 | 5,110.00 | 5,150.00 | 4,969.22 | 14,800 |
| 2024-04-01 | 5,010.00 | 5,220.00 | 5,010.00 | 5,150.00 | 4,969.22 | 41,759 |
| 2024-03-29 | 4,980.00 | 5,010.00 | 4,975.00 | 5,010.00 | 4,834.14 | 13,534 |
| 2024-03-28 | 5,030.00 | 5,030.00 | 4,975.00 | 5,000.00 | 4,824.49 | 6,690 |
| 2024-03-27 | 5,020.00 | 5,030.00 | 4,965.00 | 4,985.00 | 4,810.01 | 16,525 |
| 2024-03-26 | 5,010.00 | 5,020.00 | 4,970.00 | 5,020.00 | 4,843.79 | 6,912 |
| 2024-03-25 | 5,020.00 | 5,020.00 | 4,970.00 | 4,980.00 | 4,805.19 | 11,134 |
| 2024-03-22 | 5,030.00 | 5,040.00 | 4,970.00 | 5,020.00 | 4,843.79 | 18,429 |
| 2024-03-21 | 4,995.00 | 5,040.00 | 4,975.00 | 5,020.00 | 4,843.79 | 22,558 |
| 2024-03-20 | 5,000.00 | 5,030.00 | 5,000.00 | 5,010.00 | 4,834.14 | 4,131 |
| 2024-03-19 | 5,040.00 | 5,040.00 | 4,995.00 | 5,020.00 | 4,843.79 | 7,652 |
| 2024-03-18 | 5,000.00 | 5,040.00 | 4,990.00 | 5,030.00 | 4,853.44 | 12,440 |
| 2024-03-15 | 5,050.00 | 5,050.00 | 5,000.00 | 5,020.00 | 4,843.79 | 5,978 |
| 2024-03-14 | 5,040.00 | 5,060.00 | 4,995.00 | 5,030.00 | 4,853.44 | 12,106 |
| 2024-03-13 | 5,070.00 | 5,070.00 | 5,010.00 | 5,030.00 | 4,853.44 | 8,328 |
| 2024-03-12 | 5,070.00 | 5,070.00 | 5,000.00 | 5,050.00 | 4,872.73 | 24,552 |
| 2024-03-11 | 5,060.00 | 5,070.00 | 5,010.00 | 5,060.00 | 4,882.38 | 8,552 |
| 2024-03-08 | 5,090.00 | 5,090.00 | 4,990.00 | 5,060.00 | 4,882.38 | 16,990 |
| 2024-03-07 | 5,070.00 | 5,070.00 | 5,020.00 | 5,040.00 | 4,863.08 | 14,822 |
| 2024-03-06 | 5,030.00 | 5,100.00 | 5,030.00 | 5,070.00 | 4,892.03 | 10,810 |
| 2024-03-05 | 5,050.00 | 5,100.00 | 5,020.00 | 5,060.00 | 4,882.38 | 10,408 |
| 2024-03-04 | 5,070.00 | 5,110.00 | 5,050.00 | 5,080.00 | 4,901.68 | 7,977 |
| 2024-02-29 | 5,090.00 | 5,120.00 | 5,050.00 | 5,070.00 | 4,892.03 | 14,041 |
| 2024-02-28 | 5,070.00 | 5,100.00 | 5,030.00 | 5,050.00 | 4,872.73 | 9,165 |
| 2024-02-27 | 5,130.00 | 5,130.00 | 5,020.00 | 5,070.00 | 4,892.03 | 23,233 |
| 2024-02-26 | 5,090.00 | 5,130.00 | 5,040.00 | 5,070.00 | 4,892.03 | 7,913 |
| 2024-02-23 | 5,170.00 | 5,170.00 | 5,050.00 | 5,090.00 | 4,911.33 | 17,427 |
| 2024-02-22 | 5,220.00 | 5,220.00 | 5,110.00 | 5,130.00 | 4,949.92 | 9,013 |
| 2024-02-21 | 5,190.00 | 5,200.00 | 5,080.00 | 5,140.00 | 4,959.57 | 17,739 |
| 2024-02-20 | 5,190.00 | 5,190.00 | 5,110.00 | 5,170.00 | 4,988.52 | 15,039 |
| 2024-02-19 | 5,170.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,007.82 | 18,351 |
| 2024-02-16 | 5,230.00 | 5,230.00 | 5,150.00 | 5,180.00 | 4,998.17 | 5,980 |
| 2024-02-15 | 5,170.00 | 5,230.00 | 5,100.00 | 5,180.00 | 4,998.17 | 27,810 |
| 2024-02-14 | 5,130.00 | 5,130.00 | 5,090.00 | 5,130.00 | 4,949.92 | 7,278 |
| 2024-02-13 | 5,200.00 | 5,200.00 | 5,080.00 | 5,110.00 | 4,930.63 | 15,149 |
| 2024-02-08 | 5,080.00 | 5,150.00 | 5,080.00 | 5,140.00 | 4,959.57 | 10,246 |
| 2024-02-07 | 5,060.00 | 5,120.00 | 5,060.00 | 5,080.00 | 4,901.68 | 5,587 |
| 2024-02-06 | 5,150.00 | 5,150.00 | 5,050.00 | 5,050.00 | 4,872.73 | 16,489 |
| 2024-02-05 | 5,170.00 | 5,170.00 | 5,090.00 | 5,140.00 | 4,959.57 | 11,802 |
| 2024-02-02 | 5,120.00 | 5,170.00 | 5,090.00 | 5,130.00 | 4,949.92 | 18,717 |
| 2024-02-01 | 5,030.00 | 5,130.00 | 4,995.00 | 5,120.00 | 4,940.28 | 35,242 |
| 2024-01-31 | 5,000.00 | 5,050.00 | 4,990.00 | 5,000.00 | 4,824.49 | 27,488 |
| 2024-01-30 | 5,010.00 | 5,120.00 | 5,010.00 | 5,030.00 | 4,853.44 | 22,886 |
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.