MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,850.00 | 5,930.00 | 5,800.00 | 5,930.00 | 5,657.07 | 49,382 |
| 2023-07-31 | 5,750.00 | 5,940.00 | 5,730.00 | 5,820.00 | 5,552.13 | 61,793 |
| 2023-07-28 | 5,650.00 | 5,800.00 | 5,630.00 | 5,760.00 | 5,494.89 | 46,662 |
| 2023-07-27 | 5,480.00 | 5,760.00 | 5,480.00 | 5,670.00 | 5,409.03 | 97,859 |
| 2023-07-26 | 5,740.00 | 5,800.00 | 5,460.00 | 5,560.00 | 5,304.10 | 238,637 |
| 2023-07-25 | 5,850.00 | 5,990.00 | 5,770.00 | 5,780.00 | 5,513.97 | 96,008 |
| 2023-07-24 | 6,040.00 | 6,040.00 | 5,730.00 | 5,910.00 | 5,637.99 | 309,426 |
| 2023-07-21 | 6,020.00 | 6,160.00 | 5,980.00 | 6,040.00 | 5,762.00 | 135,855 |
| 2023-07-20 | 6,180.00 | 6,240.00 | 5,980.00 | 6,010.00 | 5,733.39 | 180,859 |
| 2023-07-19 | 6,010.00 | 6,250.00 | 5,970.00 | 6,180.00 | 5,895.56 | 292,278 |
| 2023-07-18 | 6,050.00 | 6,160.00 | 5,950.00 | 6,000.00 | 5,723.85 | 291,167 |
| 2023-07-17 | 6,290.00 | 6,300.00 | 6,080.00 | 6,090.00 | 5,809.70 | 348,811 |
| 2023-07-14 | 6,930.00 | 7,010.00 | 6,240.00 | 6,300.00 | 6,010.04 | 1,803,564 |
| 2023-07-13 | 7,830.00 | 7,840.00 | 7,500.00 | 7,690.00 | 7,336.06 | 1,249,643 |
| 2023-07-12 | 7,540.00 | 8,200.00 | 7,400.00 | 7,990.00 | 7,622.25 | 2,566,211 |
| 2023-07-11 | 7,460.00 | 7,550.00 | 7,270.00 | 7,440.00 | 7,097.57 | 565,810 |
| 2023-07-10 | 7,230.00 | 7,520.00 | 7,200.00 | 7,470.00 | 7,126.19 | 893,867 |
| 2023-07-07 | 7,140.00 | 7,360.00 | 7,050.00 | 7,230.00 | 6,897.23 | 782,027 |
| 2023-07-06 | 7,520.00 | 7,670.00 | 7,000.00 | 7,140.00 | 6,811.38 | 1,229,870 |
| 2023-07-05 | 8,120.00 | 8,410.00 | 7,370.00 | 7,550.00 | 7,202.51 | 3,625,088 |
| 2023-07-04 | 7,860.00 | 7,910.00 | 7,530.00 | 7,800.00 | 7,441.00 | 1,363,719 |
| 2023-07-03 | 8,450.00 | 8,900.00 | 7,650.00 | 7,960.00 | 7,593.64 | 5,215,653 |
| 2023-06-30 | 5,840.00 | 7,600.00 | 5,840.00 | 7,470.00 | 7,126.19 | 11,066,180 |
| 2023-06-29 | 5,930.00 | 5,990.00 | 5,810.00 | 5,850.00 | 5,580.75 | 24,737 |
| 2023-06-28 | 5,850.00 | 5,960.00 | 5,830.00 | 5,960.00 | 5,685.69 | 20,376 |
| 2023-06-27 | 5,890.00 | 5,900.00 | 5,790.00 | 5,860.00 | 5,590.29 | 21,828 |
| 2023-06-26 | 5,870.00 | 5,930.00 | 5,750.00 | 5,920.00 | 5,647.53 | 26,023 |
| 2023-06-23 | 6,010.00 | 6,080.00 | 5,830.00 | 5,890.00 | 5,618.91 | 25,549 |
| 2023-06-22 | 5,900.00 | 6,030.00 | 5,880.00 | 6,000.00 | 5,723.85 | 48,080 |
| 2023-06-21 | 5,930.00 | 5,980.00 | 5,730.00 | 5,980.00 | 5,704.77 | 84,181 |
| 2023-06-20 | 6,010.00 | 6,100.00 | 5,930.00 | 5,930.00 | 5,657.07 | 41,013 |
| 2023-06-19 | 6,040.00 | 6,260.00 | 5,960.00 | 6,000.00 | 5,723.85 | 84,355 |
| 2023-06-16 | 6,160.00 | 6,200.00 | 5,990.00 | 6,060.00 | 5,781.08 | 163,630 |
| 2023-06-15 | 6,110.00 | 6,370.00 | 6,080.00 | 6,210.00 | 5,924.18 | 207,980 |
| 2023-06-14 | 6,070.00 | 6,430.00 | 5,970.00 | 6,350.00 | 6,057.74 | 357,812 |
| 2023-06-13 | 6,370.00 | 6,510.00 | 5,940.00 | 6,030.00 | 5,752.46 | 367,472 |
| 2023-06-12 | 5,830.00 | 6,300.00 | 5,800.00 | 6,260.00 | 5,971.88 | 370,551 |
| 2023-06-09 | 5,770.00 | 5,840.00 | 5,760.00 | 5,780.00 | 5,513.97 | 9,002 |
| 2023-06-08 | 5,750.00 | 5,820.00 | 5,680.00 | 5,800.00 | 5,533.05 | 12,163 |
| 2023-06-07 | 5,730.00 | 5,810.00 | 5,730.00 | 5,750.00 | 5,485.35 | 11,800 |
| 2023-06-05 | 5,850.00 | 5,850.00 | 5,720.00 | 5,790.00 | 5,523.51 | 7,108 |
| 2023-06-02 | 5,760.00 | 5,820.00 | 5,670.00 | 5,810.00 | 5,542.59 | 18,672 |
| 2023-06-01 | 5,670.00 | 5,750.00 | 5,670.00 | 5,740.00 | 5,475.81 | 11,167 |
| 2023-05-31 | 5,710.00 | 5,740.00 | 5,690.00 | 5,720.00 | 5,456.73 | 8,350 |
| 2023-05-30 | 5,700.00 | 5,730.00 | 5,640.00 | 5,700.00 | 5,437.65 | 15,553 |
| 2023-05-26 | 5,750.00 | 5,750.00 | 5,580.00 | 5,590.00 | 5,332.72 | 21,909 |
| 2023-05-25 | 5,850.00 | 5,910.00 | 5,750.00 | 5,750.00 | 5,485.35 | 17,682 |
| 2023-05-24 | 5,740.00 | 5,910.00 | 5,710.00 | 5,900.00 | 5,628.45 | 22,749 |
| 2023-05-23 | 5,760.00 | 5,800.00 | 5,720.00 | 5,790.00 | 5,523.51 | 21,398 |
| 2023-05-22 | 5,780.00 | 5,870.00 | 5,760.00 | 5,780.00 | 5,513.97 | 19,384 |
| 2023-05-19 | 5,810.00 | 5,820.00 | 5,730.00 | 5,780.00 | 5,513.97 | 14,570 |
| 2023-05-18 | 5,700.00 | 5,840.00 | 5,700.00 | 5,810.00 | 5,542.59 | 14,097 |
| 2023-05-17 | 5,640.00 | 5,700.00 | 5,600.00 | 5,690.00 | 5,428.11 | 16,147 |
| 2023-05-16 | 5,700.00 | 5,800.00 | 5,600.00 | 5,640.00 | 5,380.41 | 52,546 |
| 2023-05-15 | 5,800.00 | 5,850.00 | 5,680.00 | 5,700.00 | 5,437.65 | 21,779 |
| 2023-05-12 | 5,820.00 | 5,880.00 | 5,730.00 | 5,800.00 | 5,533.05 | 12,459 |
| 2023-05-11 | 5,880.00 | 5,900.00 | 5,780.00 | 5,870.00 | 5,599.83 | 9,104 |
| 2023-05-10 | 5,850.00 | 5,910.00 | 5,740.00 | 5,880.00 | 5,609.37 | 16,074 |
| 2023-05-09 | 5,970.00 | 5,970.00 | 5,700.00 | 5,850.00 | 5,580.75 | 67,724 |
| 2023-05-08 | 5,720.00 | 5,990.00 | 5,720.00 | 5,890.00 | 5,618.91 | 72,581 |
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.