MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,500.00 | 5,580.00 | 5,460.00 | 5,510.00 | 5,206.57 | 17,247 |
| 2022-11-09 | 5,470.00 | 5,560.00 | 5,430.00 | 5,550.00 | 5,244.37 | 16,632 |
| 2022-11-08 | 5,410.00 | 5,500.00 | 5,390.00 | 5,490.00 | 5,187.68 | 13,259 |
| 2022-11-07 | 5,410.00 | 5,490.00 | 5,360.00 | 5,410.00 | 5,112.08 | 17,325 |
| 2022-11-04 | 5,390.00 | 5,430.00 | 5,330.00 | 5,390.00 | 5,093.18 | 11,296 |
| 2022-11-03 | 5,400.00 | 5,430.00 | 5,330.00 | 5,420.00 | 5,121.53 | 6,124 |
| 2022-11-02 | 5,350.00 | 5,460.00 | 5,330.00 | 5,410.00 | 5,112.08 | 16,456 |
| 2022-11-01 | 5,300.00 | 5,400.00 | 5,240.00 | 5,400.00 | 5,102.63 | 16,232 |
| 2022-10-31 | 5,250.00 | 5,320.00 | 5,240.00 | 5,240.00 | 4,951.44 | 13,187 |
| 2022-10-28 | 5,320.00 | 5,360.00 | 5,240.00 | 5,250.00 | 4,960.89 | 17,418 |
| 2022-10-27 | 5,300.00 | 5,350.00 | 5,250.00 | 5,350.00 | 5,055.39 | 23,143 |
| 2022-10-26 | 5,370.00 | 5,440.00 | 5,250.00 | 5,250.00 | 4,960.89 | 24,959 |
| 2022-10-25 | 5,330.00 | 5,410.00 | 5,300.00 | 5,320.00 | 5,027.04 | 22,323 |
| 2022-10-24 | 5,280.00 | 5,380.00 | 5,260.00 | 5,320.00 | 5,027.04 | 19,188 |
| 2022-10-21 | 5,330.00 | 5,330.00 | 5,210.00 | 5,220.00 | 4,932.54 | 29,512 |
| 2022-10-20 | 5,590.00 | 5,600.00 | 5,290.00 | 5,330.00 | 5,036.49 | 49,021 |
| 2022-10-19 | 5,600.00 | 5,670.00 | 5,500.00 | 5,550.00 | 5,244.37 | 52,793 |
| 2022-10-18 | 5,490.00 | 5,580.00 | 5,440.00 | 5,540.00 | 5,234.92 | 36,948 |
| 2022-10-17 | 5,380.00 | 5,440.00 | 5,280.00 | 5,440.00 | 5,140.43 | 35,826 |
| 2022-10-14 | 5,250.00 | 5,450.00 | 5,250.00 | 5,390.00 | 5,093.18 | 58,122 |
| 2022-10-13 | 5,380.00 | 5,430.00 | 5,230.00 | 5,250.00 | 4,960.89 | 114,011 |
| 2022-10-12 | 5,650.00 | 5,750.00 | 5,370.00 | 5,430.00 | 5,130.98 | 163,735 |
| 2022-10-11 | 6,030.00 | 6,600.00 | 5,670.00 | 5,700.00 | 5,386.11 | 1,519,564 |
| 2022-10-07 | 6,030.00 | 6,180.00 | 5,890.00 | 6,010.00 | 5,679.04 | 226,668 |
| 2022-10-06 | 6,220.00 | 6,690.00 | 5,940.00 | 6,100.00 | 5,764.08 | 1,043,777 |
| 2022-10-05 | 5,350.00 | 6,500.00 | 5,320.00 | 6,170.00 | 5,830.23 | 2,762,942 |
| 2022-10-04 | 5,110.00 | 5,340.00 | 5,070.00 | 5,320.00 | 5,027.04 | 24,694 |
| 2022-09-30 | 4,985.00 | 5,130.00 | 4,975.00 | 5,080.00 | 4,800.25 | 11,016 |
| 2022-09-29 | 5,040.00 | 5,180.00 | 5,010.00 | 5,040.00 | 4,762.46 | 11,950 |
| 2022-09-28 | 5,150.00 | 5,150.00 | 5,000.00 | 5,010.00 | 4,734.11 | 19,183 |
| 2022-09-27 | 5,230.00 | 5,240.00 | 5,100.00 | 5,120.00 | 4,838.05 | 18,711 |
| 2022-09-26 | 5,400.00 | 5,450.00 | 5,080.00 | 5,230.00 | 4,941.99 | 26,550 |
| 2022-09-23 | 5,440.00 | 5,480.00 | 5,340.00 | 5,400.00 | 5,102.63 | 17,071 |
| 2022-09-22 | 5,340.00 | 5,590.00 | 5,300.00 | 5,440.00 | 5,140.43 | 35,386 |
| 2022-09-21 | 5,380.00 | 5,430.00 | 5,350.00 | 5,360.00 | 5,064.83 | 12,777 |
| 2022-09-20 | 5,390.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,102.63 | 5,400 |
| 2022-09-19 | 5,590.00 | 5,600.00 | 5,380.00 | 5,390.00 | 5,093.18 | 27,194 |
| 2022-09-16 | 5,610.00 | 5,610.00 | 5,450.00 | 5,600.00 | 5,291.62 | 28,744 |
| 2022-09-15 | 5,620.00 | 5,700.00 | 5,510.00 | 5,570.00 | 5,263.27 | 18,976 |
| 2022-09-14 | 5,650.00 | 5,700.00 | 5,520.00 | 5,630.00 | 5,319.97 | 39,586 |
| 2022-09-13 | 5,660.00 | 5,760.00 | 5,590.00 | 5,690.00 | 5,376.66 | 13,105 |
| 2022-09-08 | 5,620.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,291.62 | 22,136 |
| 2022-09-07 | 5,690.00 | 5,780.00 | 5,550.00 | 5,560.00 | 5,253.82 | 20,643 |
| 2022-09-06 | 5,620.00 | 5,760.00 | 5,600.00 | 5,720.00 | 5,405.01 | 10,310 |
| 2022-09-05 | 5,710.00 | 5,780.00 | 5,610.00 | 5,620.00 | 5,310.52 | 24,703 |
| 2022-09-02 | 5,810.00 | 5,850.00 | 5,760.00 | 5,790.00 | 5,471.16 | 5,945 |
| 2022-09-01 | 5,800.00 | 5,820.00 | 5,750.00 | 5,810.00 | 5,490.05 | 16,816 |
| 2022-08-31 | 5,710.00 | 5,810.00 | 5,710.00 | 5,810.00 | 5,490.05 | 3,280 |
| 2022-08-30 | 5,670.00 | 5,790.00 | 5,670.00 | 5,710.00 | 5,395.56 | 4,325 |
| 2022-08-29 | 5,710.00 | 5,710.00 | 5,650.00 | 5,670.00 | 5,357.76 | 10,491 |
| 2022-08-26 | 5,810.00 | 5,870.00 | 5,750.00 | 5,820.00 | 5,499.50 | 6,798 |
| 2022-08-25 | 5,760.00 | 5,840.00 | 5,730.00 | 5,840.00 | 5,518.40 | 5,308 |
| 2022-08-24 | 5,600.00 | 5,730.00 | 5,600.00 | 5,730.00 | 5,414.46 | 8,202 |
| 2022-08-23 | 5,690.00 | 5,730.00 | 5,560.00 | 5,630.00 | 5,319.97 | 14,115 |
| 2022-08-22 | 5,920.00 | 5,920.00 | 5,670.00 | 5,690.00 | 5,376.66 | 35,316 |
| 2022-08-19 | 6,020.00 | 6,030.00 | 5,940.00 | 5,940.00 | 5,612.90 | 34,297 |
| 2022-08-18 | 5,990.00 | 6,080.00 | 5,960.00 | 6,050.00 | 5,716.84 | 35,631 |
| 2022-08-17 | 6,080.00 | 6,100.00 | 5,960.00 | 6,000.00 | 5,669.59 | 27,368 |
| 2022-08-16 | 6,130.00 | 6,240.00 | 6,040.00 | 6,080.00 | 5,745.19 | 34,152 |
| 2022-08-12 | 6,080.00 | 6,140.00 | 6,040.00 | 6,130.00 | 5,792.43 | 7,574 |
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.