MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,080.00 | 6,140.00 | 6,040.00 | 6,130.00 | 5,792.43 | 7,574 |
| 2022-08-11 | 6,030.00 | 6,140.00 | 6,030.00 | 6,070.00 | 5,735.74 | 6,034 |
| 2022-08-10 | 6,040.00 | 6,070.00 | 5,970.00 | 6,040.00 | 5,707.39 | 6,267 |
| 2022-08-09 | 6,060.00 | 6,130.00 | 6,030.00 | 6,030.00 | 5,697.94 | 7,355 |
| 2022-08-08 | 6,240.00 | 6,280.00 | 6,050.00 | 6,060.00 | 5,726.29 | 25,869 |
| 2022-08-05 | 6,140.00 | 6,260.00 | 6,130.00 | 6,230.00 | 5,886.93 | 5,430 |
| 2022-08-04 | 6,150.00 | 6,210.00 | 6,120.00 | 6,160.00 | 5,820.78 | 3,080 |
| 2022-08-03 | 6,060.00 | 6,170.00 | 6,050.00 | 6,150.00 | 5,811.33 | 4,930 |
| 2022-08-02 | 6,050.00 | 6,090.00 | 6,020.00 | 6,070.00 | 5,735.74 | 3,014 |
| 2022-08-01 | 6,030.00 | 6,090.00 | 6,000.00 | 6,050.00 | 5,716.84 | 1,831 |
| 2022-07-29 | 6,060.00 | 6,100.00 | 6,020.00 | 6,020.00 | 5,688.49 | 6,979 |
| 2022-07-28 | 6,040.00 | 6,070.00 | 6,030.00 | 6,060.00 | 5,726.29 | 4,940 |
| 2022-07-27 | 5,960.00 | 6,050.00 | 5,930.00 | 6,040.00 | 5,707.39 | 4,131 |
| 2022-07-26 | 5,970.00 | 6,020.00 | 5,960.00 | 5,970.00 | 5,641.24 | 2,158 |
| 2022-07-25 | 6,000.00 | 6,040.00 | 5,950.00 | 5,960.00 | 5,631.79 | 5,565 |
| 2022-07-22 | 6,030.00 | 6,030.00 | 5,970.00 | 6,000.00 | 5,669.59 | 5,484 |
| 2022-07-21 | 6,050.00 | 6,050.00 | 5,970.00 | 6,020.00 | 5,688.49 | 1,906 |
| 2022-07-20 | 5,970.00 | 6,030.00 | 5,930.00 | 6,020.00 | 5,688.49 | 5,562 |
| 2022-07-19 | 5,900.00 | 5,950.00 | 5,830.00 | 5,940.00 | 5,612.90 | 5,708 |
| 2022-07-18 | 5,810.00 | 5,910.00 | 5,810.00 | 5,900.00 | 5,575.10 | 5,150 |
| 2022-07-15 | 5,870.00 | 5,880.00 | 5,750.00 | 5,810.00 | 5,490.05 | 2,279 |
| 2022-07-14 | 5,730.00 | 5,840.00 | 5,610.00 | 5,820.00 | 5,499.50 | 6,436 |
| 2022-07-13 | 5,690.00 | 5,730.00 | 5,600.00 | 5,730.00 | 5,414.46 | 6,515 |
| 2022-07-12 | 5,760.00 | 5,760.00 | 5,580.00 | 5,730.00 | 5,414.46 | 6,862 |
| 2022-07-11 | 5,820.00 | 5,850.00 | 5,750.00 | 5,760.00 | 5,442.81 | 12,901 |
| 2022-07-08 | 5,780.00 | 5,800.00 | 5,730.00 | 5,790.00 | 5,471.16 | 4,314 |
| 2022-07-07 | 5,740.00 | 5,770.00 | 5,700.00 | 5,770.00 | 5,452.26 | 4,553 |
| 2022-07-06 | 5,790.00 | 5,830.00 | 5,700.00 | 5,740.00 | 5,423.91 | 9,443 |
| 2022-07-05 | 5,580.00 | 5,900.00 | 5,580.00 | 5,780.00 | 5,461.71 | 19,837 |
| 2022-07-04 | 5,530.00 | 5,780.00 | 5,500.00 | 5,580.00 | 5,272.72 | 18,842 |
| 2022-07-01 | 5,660.00 | 5,760.00 | 5,530.00 | 5,530.00 | 5,225.47 | 14,857 |
| 2022-06-30 | 5,760.00 | 5,810.00 | 5,650.00 | 5,680.00 | 5,367.21 | 6,797 |
| 2022-06-29 | 5,810.00 | 5,840.00 | 5,660.00 | 5,820.00 | 5,499.50 | 19,225 |
| 2022-06-28 | 5,840.00 | 5,860.00 | 5,730.00 | 5,810.00 | 5,490.05 | 4,185 |
| 2022-06-27 | 5,680.00 | 5,880.00 | 5,670.00 | 5,840.00 | 5,518.40 | 9,817 |
| 2022-06-24 | 5,420.00 | 5,740.00 | 5,420.00 | 5,710.00 | 5,395.56 | 14,172 |
| 2022-06-23 | 5,640.00 | 5,750.00 | 5,400.00 | 5,420.00 | 5,121.53 | 39,457 |
| 2022-06-22 | 5,750.00 | 5,830.00 | 5,570.00 | 5,600.00 | 5,291.62 | 23,190 |
| 2022-06-21 | 5,830.00 | 5,890.00 | 5,720.00 | 5,790.00 | 5,471.16 | 22,228 |
| 2022-06-20 | 6,070.00 | 6,070.00 | 5,710.00 | 5,710.00 | 5,395.56 | 39,142 |
| 2022-06-17 | 5,930.00 | 6,080.00 | 5,860.00 | 6,040.00 | 5,707.39 | 13,515 |
| 2022-06-16 | 6,020.00 | 6,100.00 | 5,960.00 | 5,960.00 | 5,631.79 | 16,297 |
| 2022-06-15 | 5,950.00 | 6,070.00 | 5,850.00 | 6,000.00 | 5,669.59 | 44,328 |
| 2022-06-14 | 6,050.00 | 6,310.00 | 5,960.00 | 6,000.00 | 5,669.59 | 52,047 |
| 2022-06-13 | 6,280.00 | 6,360.00 | 6,080.00 | 6,090.00 | 5,754.64 | 51,264 |
| 2022-06-10 | 6,440.00 | 6,600.00 | 6,330.00 | 6,360.00 | 6,009.77 | 21,652 |
| 2022-06-09 | 6,550.00 | 6,550.00 | 6,420.00 | 6,450.00 | 6,094.81 | 10,651 |
| 2022-06-08 | 6,510.00 | 6,630.00 | 6,510.00 | 6,540.00 | 6,179.85 | 22,080 |
| 2022-06-07 | 6,680.00 | 6,810.00 | 6,550.00 | 6,550.00 | 6,189.30 | 35,412 |
| 2022-06-03 | 6,770.00 | 6,830.00 | 6,710.00 | 6,750.00 | 6,378.29 | 5,473 |
| 2022-06-02 | 6,840.00 | 6,840.00 | 6,680.00 | 6,700.00 | 6,331.04 | 13,129 |
| 2022-05-31 | 6,810.00 | 6,880.00 | 6,670.00 | 6,800.00 | 6,425.54 | 19,205 |
| 2022-05-30 | 6,740.00 | 6,870.00 | 6,710.00 | 6,850.00 | 6,472.78 | 24,040 |
| 2022-05-27 | 6,580.00 | 6,770.00 | 6,490.00 | 6,740.00 | 6,368.84 | 51,954 |
| 2022-05-26 | 6,560.00 | 6,640.00 | 6,560.00 | 6,600.00 | 6,236.55 | 5,860 |
| 2022-05-25 | 6,570.00 | 6,700.00 | 6,490.00 | 6,580.00 | 6,217.65 | 61,439 |
| 2022-05-24 | 6,650.00 | 6,730.00 | 6,510.00 | 6,510.00 | 6,151.51 | 19,630 |
| 2022-05-23 | 6,660.00 | 6,770.00 | 6,540.00 | 6,630.00 | 6,264.90 | 29,307 |
| 2022-05-20 | 6,650.00 | 6,810.00 | 6,620.00 | 6,650.00 | 6,283.80 | 16,229 |
| 2022-05-19 | 6,650.00 | 6,840.00 | 6,640.00 | 6,640.00 | 6,274.35 | 26,537 |
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.