MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,670.00 | 5,770.00 | 5,630.00 | 5,740.00 | 5,475.81 | 25,147 |
| 2023-05-03 | 5,660.00 | 5,710.00 | 5,600.00 | 5,690.00 | 5,428.11 | 19,011 |
| 2023-05-02 | 5,530.00 | 5,710.00 | 5,530.00 | 5,690.00 | 5,428.11 | 37,354 |
| 2023-04-28 | 5,520.00 | 5,600.00 | 5,490.00 | 5,550.00 | 5,294.56 | 21,625 |
| 2023-04-27 | 5,510.00 | 5,520.00 | 5,440.00 | 5,510.00 | 5,256.40 | 18,724 |
| 2023-04-26 | 5,470.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,246.86 | 24,234 |
| 2023-04-25 | 5,520.00 | 5,640.00 | 5,410.00 | 5,470.00 | 5,218.24 | 38,984 |
| 2023-04-24 | 5,420.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,246.86 | 43,477 |
| 2023-04-21 | 5,470.00 | 5,540.00 | 5,220.00 | 5,420.00 | 5,170.54 | 149,837 |
| 2023-04-20 | 5,610.00 | 5,670.00 | 5,490.00 | 5,500.00 | 5,246.86 | 32,090 |
| 2023-04-19 | 5,560.00 | 5,670.00 | 5,530.00 | 5,660.00 | 5,399.49 | 38,472 |
| 2023-04-18 | 5,520.00 | 5,610.00 | 5,480.00 | 5,570.00 | 5,313.64 | 34,278 |
| 2023-04-17 | 5,580.00 | 5,600.00 | 5,500.00 | 5,570.00 | 5,313.64 | 44,720 |
| 2023-04-14 | 5,550.00 | 5,590.00 | 5,500.00 | 5,550.00 | 5,294.56 | 21,243 |
| 2023-04-13 | 5,480.00 | 5,500.00 | 5,320.00 | 5,500.00 | 5,246.86 | 84,114 |
| 2023-04-12 | 5,610.00 | 5,630.00 | 5,450.00 | 5,480.00 | 5,227.78 | 135,006 |
| 2023-04-11 | 5,530.00 | 5,610.00 | 5,500.00 | 5,610.00 | 5,351.80 | 38,870 |
| 2023-04-10 | 5,590.00 | 5,630.00 | 5,480.00 | 5,570.00 | 5,313.64 | 35,553 |
| 2023-04-07 | 5,490.00 | 5,620.00 | 5,490.00 | 5,590.00 | 5,332.72 | 24,951 |
| 2023-04-06 | 5,700.00 | 5,700.00 | 5,460.00 | 5,490.00 | 5,237.32 | 88,820 |
| 2023-04-05 | 5,810.00 | 5,860.00 | 5,650.00 | 5,710.00 | 5,447.19 | 81,189 |
| 2023-04-04 | 5,770.00 | 6,040.00 | 5,740.00 | 5,830.00 | 5,561.67 | 68,971 |
| 2023-04-03 | 5,660.00 | 5,770.00 | 5,560.00 | 5,770.00 | 5,504.43 | 64,354 |
| 2023-03-31 | 5,750.00 | 5,820.00 | 5,690.00 | 5,690.00 | 5,428.11 | 22,125 |
| 2023-03-30 | 5,700.00 | 5,790.00 | 5,670.00 | 5,770.00 | 5,504.43 | 51,736 |
| 2023-03-29 | 5,670.00 | 5,690.00 | 5,640.00 | 5,680.00 | 5,418.57 | 15,107 |
| 2023-03-28 | 5,640.00 | 5,700.00 | 5,640.00 | 5,670.00 | 5,409.03 | 10,692 |
| 2023-03-27 | 5,700.00 | 5,700.00 | 5,570.00 | 5,640.00 | 5,380.41 | 16,459 |
| 2023-03-24 | 5,710.00 | 5,710.00 | 5,620.00 | 5,660.00 | 5,399.49 | 19,075 |
| 2023-03-23 | 5,620.00 | 5,740.00 | 5,620.00 | 5,660.00 | 5,399.49 | 10,916 |
| 2023-03-22 | 5,680.00 | 5,690.00 | 5,590.00 | 5,620.00 | 5,361.34 | 34,214 |
| 2023-03-21 | 5,780.00 | 5,830.00 | 5,530.00 | 5,660.00 | 5,399.49 | 82,378 |
| 2023-03-20 | 5,850.00 | 5,890.00 | 5,750.00 | 5,780.00 | 5,513.97 | 15,716 |
| 2023-03-17 | 5,830.00 | 5,890.00 | 5,780.00 | 5,820.00 | 5,552.13 | 14,106 |
| 2023-03-16 | 5,800.00 | 5,870.00 | 5,670.00 | 5,780.00 | 5,513.97 | 39,100 |
| 2023-03-15 | 5,780.00 | 5,890.00 | 5,760.00 | 5,780.00 | 5,513.97 | 9,106 |
| 2023-03-14 | 5,950.00 | 5,950.00 | 5,540.00 | 5,700.00 | 5,437.65 | 129,523 |
| 2023-03-13 | 6,080.00 | 6,100.00 | 5,750.00 | 5,980.00 | 5,704.77 | 41,652 |
| 2023-03-10 | 6,010.00 | 6,350.00 | 5,890.00 | 6,150.00 | 5,866.94 | 133,513 |
| 2023-03-09 | 6,210.00 | 6,340.00 | 5,900.00 | 6,050.00 | 5,771.54 | 84,143 |
| 2023-03-08 | 6,300.00 | 6,330.00 | 6,200.00 | 6,210.00 | 5,924.18 | 80,197 |
| 2023-03-07 | 6,300.00 | 6,390.00 | 6,290.00 | 6,350.00 | 6,057.74 | 13,295 |
| 2023-03-06 | 6,410.00 | 6,440.00 | 6,250.00 | 6,320.00 | 6,029.12 | 15,429 |
| 2023-03-03 | 6,520.00 | 6,550.00 | 6,300.00 | 6,410.00 | 6,114.98 | 31,465 |
| 2023-03-02 | 6,280.00 | 6,590.00 | 6,230.00 | 6,500.00 | 6,200.83 | 77,805 |
| 2023-02-28 | 6,070.00 | 6,800.00 | 6,070.00 | 6,210.00 | 5,924.18 | 307,560 |
| 2023-02-27 | 6,040.00 | 6,200.00 | 5,960.00 | 6,070.00 | 5,790.62 | 41,600 |
| 2023-02-24 | 6,210.00 | 6,240.00 | 5,970.00 | 6,050.00 | 5,771.54 | 47,370 |
| 2023-02-23 | 6,260.00 | 6,350.00 | 6,180.00 | 6,180.00 | 5,895.56 | 26,780 |
| 2023-02-22 | 6,540.00 | 6,540.00 | 6,250.00 | 6,250.00 | 5,962.34 | 77,748 |
| 2023-02-21 | 6,520.00 | 6,600.00 | 6,470.00 | 6,540.00 | 6,238.99 | 25,668 |
| 2023-02-20 | 6,560.00 | 6,600.00 | 6,440.00 | 6,530.00 | 6,229.45 | 13,311 |
| 2023-02-17 | 6,730.00 | 6,800.00 | 6,490.00 | 6,520.00 | 6,219.91 | 61,534 |
| 2023-02-16 | 6,730.00 | 6,920.00 | 6,730.00 | 6,750.00 | 6,439.33 | 31,184 |
| 2023-02-15 | 6,820.00 | 6,830.00 | 6,720.00 | 6,800.00 | 6,487.03 | 15,730 |
| 2023-02-14 | 6,720.00 | 6,830.00 | 6,650.00 | 6,790.00 | 6,477.49 | 21,078 |
| 2023-02-13 | 6,680.00 | 6,760.00 | 6,640.00 | 6,640.00 | 6,334.39 | 19,010 |
| 2023-02-10 | 6,840.00 | 6,840.00 | 6,730.00 | 6,730.00 | 6,420.25 | 14,366 |
| 2023-02-09 | 6,840.00 | 6,860.00 | 6,780.00 | 6,850.00 | 6,534.72 | 15,196 |
| 2023-02-08 | 6,810.00 | 6,860.00 | 6,800.00 | 6,850.00 | 6,534.72 | 12,735 |
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.