MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,230.00 | 5,350.00 | 5,230.00 | 5,310.00 | 5,065.60 | 16,701 |
| 2023-10-31 | 5,250.00 | 5,310.00 | 5,170.00 | 5,230.00 | 4,989.29 | 25,997 |
| 2023-10-30 | 5,210.00 | 5,360.00 | 5,180.00 | 5,270.00 | 5,027.44 | 13,777 |
| 2023-10-27 | 5,360.00 | 5,370.00 | 5,170.00 | 5,240.00 | 4,998.83 | 21,026 |
| 2023-10-26 | 5,260.00 | 5,460.00 | 5,230.00 | 5,240.00 | 4,998.83 | 18,453 |
| 2023-10-25 | 5,390.00 | 5,410.00 | 5,330.00 | 5,340.00 | 5,094.22 | 5,388 |
| 2023-10-24 | 5,170.00 | 5,370.00 | 5,120.00 | 5,340.00 | 5,094.22 | 44,609 |
| 2023-10-23 | 5,210.00 | 5,340.00 | 5,200.00 | 5,200.00 | 4,960.67 | 31,349 |
| 2023-10-20 | 5,200.00 | 5,310.00 | 5,150.00 | 5,270.00 | 5,027.44 | 54,920 |
| 2023-10-19 | 5,370.00 | 5,550.00 | 5,300.00 | 5,310.00 | 5,065.60 | 54,675 |
| 2023-10-18 | 5,590.00 | 5,600.00 | 5,470.00 | 5,470.00 | 5,218.24 | 20,414 |
| 2023-10-17 | 5,510.00 | 5,660.00 | 5,510.00 | 5,540.00 | 5,285.02 | 17,179 |
| 2023-10-16 | 5,500.00 | 5,580.00 | 5,450.00 | 5,510.00 | 5,256.40 | 37,102 |
| 2023-10-13 | 5,730.00 | 5,730.00 | 5,520.00 | 5,520.00 | 5,265.94 | 27,876 |
| 2023-10-12 | 5,660.00 | 5,730.00 | 5,640.00 | 5,680.00 | 5,418.57 | 16,519 |
| 2023-10-11 | 5,570.00 | 5,720.00 | 5,570.00 | 5,690.00 | 5,428.11 | 35,870 |
| 2023-10-10 | 5,640.00 | 5,710.00 | 5,490.00 | 5,530.00 | 5,275.48 | 29,157 |
| 2023-10-06 | 5,350.00 | 5,670.00 | 5,350.00 | 5,610.00 | 5,351.80 | 29,261 |
| 2023-10-05 | 5,450.00 | 5,610.00 | 5,390.00 | 5,430.00 | 5,180.08 | 51,843 |
| 2023-10-04 | 5,700.00 | 5,700.00 | 5,480.00 | 5,480.00 | 5,227.78 | 59,229 |
| 2023-09-27 | 5,410.00 | 5,650.00 | 5,390.00 | 5,650.00 | 5,389.95 | 27,790 |
| 2023-09-26 | 5,520.00 | 5,590.00 | 5,450.00 | 5,480.00 | 5,227.78 | 44,043 |
| 2023-09-25 | 5,570.00 | 5,660.00 | 5,470.00 | 5,480.00 | 5,227.78 | 38,575 |
| 2023-09-22 | 5,610.00 | 5,700.00 | 5,530.00 | 5,550.00 | 5,294.56 | 68,018 |
| 2023-09-21 | 5,770.00 | 5,790.00 | 5,610.00 | 5,610.00 | 5,351.80 | 53,749 |
| 2023-09-20 | 5,750.00 | 5,860.00 | 5,700.00 | 5,770.00 | 5,504.43 | 39,618 |
| 2023-09-19 | 5,810.00 | 5,810.00 | 5,690.00 | 5,790.00 | 5,523.51 | 34,651 |
| 2023-09-18 | 5,740.00 | 5,800.00 | 5,650.00 | 5,750.00 | 5,485.35 | 24,047 |
| 2023-09-15 | 5,720.00 | 5,840.00 | 5,720.00 | 5,740.00 | 5,475.81 | 35,539 |
| 2023-09-14 | 5,620.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,437.65 | 24,571 |
| 2023-09-13 | 5,670.00 | 5,720.00 | 5,590.00 | 5,600.00 | 5,342.26 | 44,340 |
| 2023-09-12 | 5,770.00 | 5,860.00 | 5,640.00 | 5,650.00 | 5,389.95 | 51,277 |
| 2023-09-11 | 5,880.00 | 5,880.00 | 5,760.00 | 5,770.00 | 5,504.43 | 50,788 |
| 2023-09-08 | 5,890.00 | 5,980.00 | 5,770.00 | 5,820.00 | 5,552.13 | 121,981 |
| 2023-09-07 | 5,760.00 | 5,820.00 | 5,640.00 | 5,670.00 | 5,409.03 | 112,295 |
| 2023-09-06 | 5,950.00 | 6,020.00 | 5,790.00 | 5,830.00 | 5,561.67 | 69,474 |
| 2023-09-05 | 5,940.00 | 6,000.00 | 5,890.00 | 5,900.00 | 5,628.45 | 39,530 |
| 2023-09-04 | 5,940.00 | 5,980.00 | 5,790.00 | 5,940.00 | 5,666.61 | 124,257 |
| 2023-09-01 | 6,070.00 | 6,090.00 | 5,910.00 | 5,940.00 | 5,666.61 | 102,191 |
| 2023-08-31 | 6,130.00 | 6,260.00 | 6,020.00 | 6,050.00 | 5,771.54 | 159,748 |
| 2023-08-30 | 6,210.00 | 6,350.00 | 6,140.00 | 6,170.00 | 5,886.02 | 152,590 |
| 2023-08-29 | 6,320.00 | 6,330.00 | 6,140.00 | 6,150.00 | 5,866.94 | 180,685 |
| 2023-08-28 | 6,310.00 | 6,480.00 | 6,130.00 | 6,280.00 | 5,990.96 | 420,267 |
| 2023-08-25 | 6,020.00 | 6,440.00 | 6,020.00 | 6,390.00 | 6,095.90 | 686,931 |
| 2023-08-24 | 6,210.00 | 6,360.00 | 5,960.00 | 6,010.00 | 5,733.39 | 438,129 |
| 2023-08-23 | 6,260.00 | 6,260.00 | 6,030.00 | 6,180.00 | 5,895.56 | 599,722 |
| 2023-08-22 | 5,990.00 | 6,850.00 | 5,880.00 | 6,400.00 | 6,105.44 | 3,478,181 |
| 2023-08-21 | 5,720.00 | 5,920.00 | 5,720.00 | 5,860.00 | 5,590.29 | 32,091 |
| 2023-08-18 | 5,700.00 | 5,820.00 | 5,670.00 | 5,710.00 | 5,447.19 | 30,294 |
| 2023-08-17 | 5,830.00 | 5,910.00 | 5,650.00 | 5,750.00 | 5,485.35 | 73,708 |
| 2023-08-16 | 5,990.00 | 6,050.00 | 5,850.00 | 5,850.00 | 5,580.75 | 76,511 |
| 2023-08-14 | 5,950.00 | 6,100.00 | 5,880.00 | 6,020.00 | 5,742.93 | 77,557 |
| 2023-08-11 | 5,950.00 | 6,030.00 | 5,850.00 | 5,950.00 | 5,676.15 | 46,702 |
| 2023-08-10 | 5,910.00 | 5,950.00 | 5,840.00 | 5,920.00 | 5,647.53 | 38,665 |
| 2023-08-09 | 5,800.00 | 6,120.00 | 5,790.00 | 5,910.00 | 5,637.99 | 198,652 |
| 2023-08-08 | 5,870.00 | 5,980.00 | 5,790.00 | 5,880.00 | 5,609.37 | 59,450 |
| 2023-08-07 | 5,930.00 | 5,940.00 | 5,780.00 | 5,910.00 | 5,637.99 | 60,069 |
| 2023-08-04 | 5,870.00 | 5,960.00 | 5,820.00 | 5,930.00 | 5,657.07 | 61,504 |
| 2023-08-03 | 5,860.00 | 5,910.00 | 5,730.00 | 5,870.00 | 5,599.83 | 59,292 |
| 2023-08-02 | 5,930.00 | 5,940.00 | 5,740.00 | 5,900.00 | 5,628.45 | 84,561 |
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.