MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,800.00 | 6,850.00 | 6,720.00 | 6,810.00 | 6,496.56 | 14,133 |
| 2023-02-06 | 6,710.00 | 6,800.00 | 6,600.00 | 6,790.00 | 6,477.49 | 27,287 |
| 2023-02-03 | 6,740.00 | 6,820.00 | 6,650.00 | 6,730.00 | 6,420.25 | 35,899 |
| 2023-02-02 | 6,800.00 | 6,930.00 | 6,680.00 | 6,800.00 | 6,487.03 | 63,105 |
| 2023-02-01 | 6,800.00 | 6,800.00 | 6,680.00 | 6,790.00 | 6,477.49 | 43,342 |
| 2023-01-31 | 6,760.00 | 6,810.00 | 6,690.00 | 6,770.00 | 6,458.41 | 21,849 |
| 2023-01-30 | 6,760.00 | 6,800.00 | 6,600.00 | 6,760.00 | 6,448.87 | 48,135 |
| 2023-01-27 | 6,740.00 | 6,790.00 | 6,660.00 | 6,760.00 | 6,448.87 | 26,399 |
| 2023-01-26 | 6,880.00 | 6,930.00 | 6,720.00 | 6,720.00 | 6,410.71 | 33,180 |
| 2023-01-25 | 6,580.00 | 6,930.00 | 6,580.00 | 6,930.00 | 6,611.04 | 96,216 |
| 2023-01-20 | 6,550.00 | 6,600.00 | 6,260.00 | 6,570.00 | 6,267.61 | 27,398 |
| 2023-01-19 | 6,600.00 | 6,650.00 | 6,550.00 | 6,580.00 | 6,277.15 | 16,512 |
| 2023-01-18 | 6,800.00 | 6,860.00 | 6,540.00 | 6,560.00 | 6,258.07 | 73,958 |
| 2023-01-17 | 6,930.00 | 7,050.00 | 6,780.00 | 6,800.00 | 6,487.03 | 38,498 |
| 2023-01-16 | 6,950.00 | 7,030.00 | 6,850.00 | 6,970.00 | 6,649.20 | 49,403 |
| 2023-01-13 | 7,000.00 | 7,090.00 | 6,850.00 | 6,940.00 | 6,620.58 | 67,227 |
| 2023-01-12 | 6,740.00 | 7,140.00 | 6,670.00 | 7,000.00 | 6,677.82 | 361,096 |
| 2023-01-11 | 6,590.00 | 6,870.00 | 6,520.00 | 6,700.00 | 6,391.63 | 63,283 |
| 2023-01-10 | 6,590.00 | 6,770.00 | 6,450.00 | 6,600.00 | 6,296.23 | 59,328 |
| 2023-01-09 | 6,610.00 | 6,650.00 | 6,480.00 | 6,590.00 | 6,286.69 | 48,615 |
| 2023-01-06 | 6,370.00 | 6,730.00 | 6,370.00 | 6,590.00 | 6,286.69 | 82,496 |
| 2023-01-05 | 6,380.00 | 6,450.00 | 6,250.00 | 6,370.00 | 6,076.82 | 12,247 |
| 2023-01-04 | 6,350.00 | 6,450.00 | 6,250.00 | 6,350.00 | 6,057.74 | 37,419 |
| 2023-01-03 | 6,240.00 | 6,480.00 | 6,030.00 | 6,400.00 | 6,105.44 | 50,189 |
| 2023-01-02 | 6,200.00 | 6,350.00 | 6,170.00 | 6,200.00 | 5,914.64 | 18,427 |
| 2022-12-29 | 6,180.00 | 6,400.00 | 5,990.00 | 6,200.00 | 5,914.64 | 69,059 |
| 2022-12-28 | 6,330.00 | 6,400.00 | 6,190.00 | 6,230.00 | 5,943.26 | 61,353 |
| 2022-12-27 | 6,470.00 | 6,470.00 | 6,210.00 | 6,330.00 | 5,981.42 | 51,988 |
| 2022-12-26 | 6,320.00 | 6,570.00 | 6,200.00 | 6,360.00 | 6,009.77 | 110,122 |
| 2022-12-23 | 6,340.00 | 6,470.00 | 6,130.00 | 6,340.00 | 5,990.87 | 89,388 |
| 2022-12-22 | 6,240.00 | 6,410.00 | 6,240.00 | 6,330.00 | 5,981.42 | 133,111 |
| 2022-12-21 | 6,000.00 | 6,250.00 | 5,870.00 | 6,210.00 | 5,868.03 | 96,439 |
| 2022-12-20 | 6,090.00 | 6,120.00 | 5,870.00 | 5,980.00 | 5,650.69 | 46,388 |
| 2022-12-19 | 5,960.00 | 6,180.00 | 5,930.00 | 6,050.00 | 5,716.84 | 91,557 |
| 2022-12-16 | 5,760.00 | 6,040.00 | 5,740.00 | 6,010.00 | 5,679.04 | 79,824 |
| 2022-12-15 | 5,930.00 | 5,970.00 | 5,780.00 | 5,820.00 | 5,499.50 | 132,867 |
| 2022-12-14 | 5,740.00 | 5,790.00 | 5,690.00 | 5,720.00 | 5,405.01 | 12,947 |
| 2022-12-13 | 5,670.00 | 5,770.00 | 5,670.00 | 5,740.00 | 5,423.91 | 27,971 |
| 2022-12-12 | 5,620.00 | 5,750.00 | 5,570.00 | 5,720.00 | 5,405.01 | 24,654 |
| 2022-12-09 | 5,570.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,310.52 | 16,089 |
| 2022-12-08 | 5,690.00 | 5,740.00 | 5,580.00 | 5,610.00 | 5,301.07 | 17,363 |
| 2022-12-07 | 5,600.00 | 5,810.00 | 5,560.00 | 5,710.00 | 5,395.56 | 21,072 |
| 2022-12-06 | 5,700.00 | 5,780.00 | 5,670.00 | 5,690.00 | 5,376.66 | 9,337 |
| 2022-12-05 | 5,720.00 | 5,810.00 | 5,680.00 | 5,770.00 | 5,452.26 | 8,029 |
| 2022-12-02 | 5,810.00 | 5,820.00 | 5,720.00 | 5,720.00 | 5,405.01 | 13,281 |
| 2022-12-01 | 5,830.00 | 5,850.00 | 5,790.00 | 5,790.00 | 5,471.16 | 14,069 |
| 2022-11-30 | 5,780.00 | 5,820.00 | 5,750.00 | 5,780.00 | 5,461.71 | 15,057 |
| 2022-11-29 | 5,610.00 | 5,800.00 | 5,610.00 | 5,780.00 | 5,461.71 | 20,793 |
| 2022-11-28 | 5,700.00 | 5,720.00 | 5,620.00 | 5,640.00 | 5,329.42 | 12,557 |
| 2022-11-25 | 5,700.00 | 5,750.00 | 5,670.00 | 5,690.00 | 5,376.66 | 13,331 |
| 2022-11-24 | 5,700.00 | 5,740.00 | 5,650.00 | 5,700.00 | 5,386.11 | 16,056 |
| 2022-11-23 | 5,600.00 | 5,690.00 | 5,600.00 | 5,660.00 | 5,348.31 | 5,605 |
| 2022-11-22 | 5,600.00 | 5,670.00 | 5,550.00 | 5,580.00 | 5,272.72 | 9,731 |
| 2022-11-21 | 5,790.00 | 5,790.00 | 5,580.00 | 5,650.00 | 5,338.87 | 29,132 |
| 2022-11-18 | 5,780.00 | 5,830.00 | 5,750.00 | 5,790.00 | 5,471.16 | 15,212 |
| 2022-11-17 | 5,790.00 | 5,860.00 | 5,710.00 | 5,800.00 | 5,480.60 | 30,814 |
| 2022-11-16 | 5,730.00 | 5,830.00 | 5,600.00 | 5,790.00 | 5,471.16 | 34,365 |
| 2022-11-15 | 5,650.00 | 5,780.00 | 5,610.00 | 5,690.00 | 5,376.66 | 31,554 |
| 2022-11-14 | 5,560.00 | 5,810.00 | 5,520.00 | 5,690.00 | 5,376.66 | 84,982 |
| 2022-11-11 | 5,550.00 | 5,600.00 | 5,480.00 | 5,580.00 | 5,272.72 | 22,507 |
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.