MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,010.00 | 5,100.00 | 4,980.00 | 5,050.00 | 4,872.73 | 32,974 |
| 2024-01-26 | 5,080.00 | 5,080.00 | 4,945.00 | 5,020.00 | 4,843.79 | 16,028 |
| 2024-01-25 | 5,060.00 | 5,060.00 | 4,990.00 | 5,030.00 | 4,853.44 | 16,091 |
| 2024-01-24 | 5,010.00 | 5,060.00 | 5,010.00 | 5,030.00 | 4,853.44 | 22,055 |
| 2024-01-23 | 4,980.00 | 5,050.00 | 4,970.00 | 5,010.00 | 4,834.14 | 40,239 |
| 2024-01-22 | 4,980.00 | 5,040.00 | 4,970.00 | 4,980.00 | 4,805.19 | 28,326 |
| 2024-01-19 | 4,975.00 | 5,060.00 | 4,975.00 | 4,980.00 | 4,805.19 | 37,826 |
| 2024-01-18 | 5,080.00 | 5,080.00 | 4,955.00 | 4,985.00 | 4,810.01 | 112,127 |
| 2024-01-17 | 5,190.00 | 5,710.00 | 5,000.00 | 5,000.00 | 4,824.49 | 1,609,416 |
| 2024-01-16 | 5,100.00 | 5,100.00 | 4,995.00 | 5,040.00 | 4,863.08 | 32,516 |
| 2024-01-15 | 5,130.00 | 5,170.00 | 5,050.00 | 5,080.00 | 4,901.68 | 18,061 |
| 2024-01-12 | 5,180.00 | 5,180.00 | 5,070.00 | 5,130.00 | 4,949.92 | 14,999 |
| 2024-01-11 | 5,160.00 | 5,210.00 | 5,130.00 | 5,170.00 | 4,988.52 | 23,227 |
| 2024-01-10 | 5,060.00 | 5,140.00 | 5,040.00 | 5,140.00 | 4,959.57 | 42,276 |
| 2024-01-09 | 5,270.00 | 5,270.00 | 4,990.00 | 4,990.00 | 4,814.84 | 159,653 |
| 2024-01-08 | 5,210.00 | 5,250.00 | 5,190.00 | 5,250.00 | 5,065.71 | 12,465 |
| 2024-01-05 | 5,280.00 | 5,280.00 | 5,150.00 | 5,250.00 | 5,065.71 | 35,128 |
| 2024-01-04 | 5,250.00 | 5,260.00 | 5,190.00 | 5,250.00 | 5,065.71 | 15,430 |
| 2024-01-03 | 5,210.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,065.71 | 13,188 |
| 2024-01-02 | 5,300.00 | 5,310.00 | 5,200.00 | 5,260.00 | 5,075.36 | 40,615 |
| 2023-12-28 | 5,320.00 | 5,330.00 | 5,210.00 | 5,270.00 | 5,085.01 | 17,418 |
| 2023-12-27 | 5,330.00 | 5,340.00 | 5,220.00 | 5,260.00 | 5,075.36 | 14,024 |
| 2023-12-26 | 5,460.00 | 5,460.00 | 5,220.00 | 5,300.00 | 5,056.06 | 23,202 |
| 2023-12-22 | 5,400.00 | 5,400.00 | 5,350.00 | 5,380.00 | 5,132.38 | 5,458 |
| 2023-12-21 | 5,380.00 | 5,400.00 | 5,310.00 | 5,370.00 | 5,122.84 | 15,114 |
| 2023-12-20 | 5,390.00 | 5,410.00 | 5,300.00 | 5,410.00 | 5,161.00 | 30,699 |
| 2023-12-19 | 5,350.00 | 5,350.00 | 5,280.00 | 5,320.00 | 5,075.14 | 11,561 |
| 2023-12-18 | 5,290.00 | 5,320.00 | 5,240.00 | 5,320.00 | 5,075.14 | 17,244 |
| 2023-12-15 | 5,300.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,008.37 | 16,725 |
| 2023-12-14 | 5,350.00 | 5,350.00 | 5,220.00 | 5,280.00 | 5,036.98 | 11,698 |
| 2023-12-13 | 5,270.00 | 5,300.00 | 5,240.00 | 5,300.00 | 5,056.06 | 9,801 |
| 2023-12-12 | 5,290.00 | 5,470.00 | 4,985.00 | 5,250.00 | 5,008.37 | 41,681 |
| 2023-12-11 | 5,290.00 | 5,310.00 | 5,250.00 | 5,310.00 | 5,065.60 | 11,543 |
| 2023-12-08 | 5,290.00 | 5,310.00 | 5,250.00 | 5,290.00 | 5,046.52 | 10,573 |
| 2023-12-07 | 5,300.00 | 5,320.00 | 5,250.00 | 5,280.00 | 5,036.98 | 8,531 |
| 2023-12-06 | 5,340.00 | 5,340.00 | 5,270.00 | 5,310.00 | 5,065.60 | 7,365 |
| 2023-12-05 | 5,370.00 | 5,370.00 | 5,260.00 | 5,340.00 | 5,094.22 | 14,426 |
| 2023-12-04 | 5,350.00 | 5,410.00 | 5,240.00 | 5,380.00 | 5,132.38 | 17,028 |
| 2023-12-01 | 5,300.00 | 5,300.00 | 5,230.00 | 5,280.00 | 5,036.98 | 11,655 |
| 2023-11-30 | 5,280.00 | 5,330.00 | 5,250.00 | 5,280.00 | 5,036.98 | 5,581 |
| 2023-11-29 | 5,380.00 | 5,400.00 | 5,220.00 | 5,280.00 | 5,036.98 | 40,938 |
| 2023-11-28 | 5,410.00 | 5,410.00 | 5,330.00 | 5,390.00 | 5,141.92 | 10,331 |
| 2023-11-27 | 5,350.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,151.46 | 10,122 |
| 2023-11-24 | 5,440.00 | 5,440.00 | 5,340.00 | 5,390.00 | 5,141.92 | 20,287 |
| 2023-11-23 | 5,510.00 | 5,510.00 | 5,390.00 | 5,400.00 | 5,151.46 | 17,458 |
| 2023-11-22 | 5,470.00 | 5,470.00 | 5,410.00 | 5,450.00 | 5,199.16 | 9,062 |
| 2023-11-21 | 5,490.00 | 5,490.00 | 5,390.00 | 5,470.00 | 5,218.24 | 19,922 |
| 2023-11-20 | 5,430.00 | 5,440.00 | 5,360.00 | 5,440.00 | 5,189.62 | 15,015 |
| 2023-11-17 | 5,510.00 | 5,510.00 | 5,350.00 | 5,370.00 | 5,122.84 | 12,292 |
| 2023-11-16 | 5,460.00 | 5,510.00 | 5,430.00 | 5,500.00 | 5,246.86 | 12,058 |
| 2023-11-15 | 5,480.00 | 5,480.00 | 5,270.00 | 5,460.00 | 5,208.70 | 75,908 |
| 2023-11-14 | 5,460.00 | 5,480.00 | 5,300.00 | 5,390.00 | 5,141.92 | 38,255 |
| 2023-11-13 | 5,500.00 | 5,500.00 | 5,330.00 | 5,330.00 | 5,084.68 | 8,354 |
| 2023-11-10 | 5,500.00 | 5,500.00 | 5,350.00 | 5,420.00 | 5,170.54 | 14,776 |
| 2023-11-09 | 5,550.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,199.16 | 10,318 |
| 2023-11-08 | 5,500.00 | 5,530.00 | 5,430.00 | 5,500.00 | 5,246.86 | 15,870 |
| 2023-11-07 | 5,490.00 | 5,500.00 | 5,340.00 | 5,500.00 | 5,246.86 | 24,781 |
| 2023-11-06 | 5,500.00 | 5,550.00 | 5,410.00 | 5,530.00 | 5,275.48 | 21,927 |
| 2023-11-03 | 5,480.00 | 5,480.00 | 5,360.00 | 5,440.00 | 5,189.62 | 8,426 |
| 2023-11-02 | 5,320.00 | 5,470.00 | 5,320.00 | 5,400.00 | 5,151.46 | 11,672 |
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.