MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,830.00 | 6,850.00 | 6,650.00 | 6,830.00 | 6,453.88 | 39,157 |
| 2022-05-17 | 6,900.00 | 6,970.00 | 6,710.00 | 6,790.00 | 6,416.09 | 37,276 |
| 2022-05-16 | 6,610.00 | 6,950.00 | 6,610.00 | 6,900.00 | 6,520.03 | 45,251 |
| 2022-05-13 | 6,610.00 | 6,740.00 | 6,600.00 | 6,610.00 | 6,246.00 | 13,081 |
| 2022-05-12 | 6,840.00 | 6,840.00 | 6,560.00 | 6,660.00 | 6,293.25 | 30,750 |
| 2022-05-11 | 6,790.00 | 6,940.00 | 6,660.00 | 6,840.00 | 6,463.33 | 44,268 |
| 2022-05-10 | 6,430.00 | 6,750.00 | 6,350.00 | 6,720.00 | 6,349.94 | 41,429 |
| 2022-05-09 | 6,580.00 | 6,580.00 | 6,400.00 | 6,520.00 | 6,160.96 | 52,111 |
| 2022-05-06 | 6,610.00 | 6,680.00 | 6,400.00 | 6,580.00 | 6,217.65 | 78,490 |
| 2022-05-04 | 6,870.00 | 6,900.00 | 6,620.00 | 6,620.00 | 6,255.45 | 36,430 |
| 2022-05-03 | 6,880.00 | 7,030.00 | 6,700.00 | 6,730.00 | 6,359.39 | 46,836 |
| 2022-05-02 | 6,920.00 | 6,990.00 | 6,840.00 | 6,870.00 | 6,491.68 | 27,432 |
| 2022-04-29 | 7,040.00 | 7,100.00 | 6,920.00 | 6,920.00 | 6,538.93 | 28,912 |
| 2022-04-28 | 6,980.00 | 7,100.00 | 6,890.00 | 7,040.00 | 6,652.32 | 45,532 |
| 2022-04-27 | 7,030.00 | 7,120.00 | 6,940.00 | 6,980.00 | 6,595.62 | 54,714 |
| 2022-04-26 | 6,930.00 | 7,160.00 | 6,870.00 | 7,120.00 | 6,727.91 | 137,958 |
| 2022-04-25 | 7,350.00 | 8,380.00 | 6,890.00 | 6,890.00 | 6,510.58 | 1,425,178 |
| 2022-04-22 | 7,360.00 | 7,360.00 | 7,130.00 | 7,300.00 | 6,898.00 | 29,042 |
| 2022-04-21 | 7,480.00 | 7,500.00 | 7,260.00 | 7,360.00 | 6,954.70 | 39,436 |
| 2022-04-20 | 7,230.00 | 7,500.00 | 7,170.00 | 7,390.00 | 6,983.05 | 114,334 |
| 2022-04-19 | 7,160.00 | 7,350.00 | 7,090.00 | 7,200.00 | 6,803.51 | 70,194 |
| 2022-04-18 | 7,010.00 | 7,280.00 | 6,980.00 | 7,200.00 | 6,803.51 | 66,308 |
| 2022-04-15 | 6,950.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,709.02 | 28,381 |
| 2022-04-14 | 7,120.00 | 7,120.00 | 6,960.00 | 6,980.00 | 6,595.62 | 24,147 |
| 2022-04-13 | 7,020.00 | 7,260.00 | 7,000.00 | 7,090.00 | 6,699.57 | 88,730 |
| 2022-04-12 | 6,980.00 | 7,070.00 | 6,870.00 | 7,050.00 | 6,661.77 | 38,004 |
| 2022-04-11 | 6,990.00 | 7,100.00 | 6,870.00 | 7,040.00 | 6,652.32 | 38,929 |
| 2022-04-08 | 6,940.00 | 6,980.00 | 6,830.00 | 6,970.00 | 6,586.18 | 38,703 |
| 2022-04-07 | 6,970.00 | 7,030.00 | 6,710.00 | 6,940.00 | 6,557.83 | 61,314 |
| 2022-04-06 | 6,870.00 | 7,060.00 | 6,860.00 | 6,960.00 | 6,576.73 | 86,877 |
| 2022-04-05 | 6,980.00 | 6,990.00 | 6,780.00 | 6,870.00 | 6,491.68 | 46,045 |
| 2022-04-04 | 7,060.00 | 7,180.00 | 6,920.00 | 6,980.00 | 6,595.62 | 68,915 |
| 2022-04-01 | 6,860.00 | 7,070.00 | 6,860.00 | 7,020.00 | 6,633.42 | 26,699 |
| 2022-03-31 | 6,900.00 | 7,100.00 | 6,820.00 | 6,970.00 | 6,586.18 | 70,970 |
| 2022-03-30 | 7,000.00 | 7,000.00 | 6,800.00 | 6,890.00 | 6,510.58 | 62,659 |
| 2022-03-29 | 6,690.00 | 6,970.00 | 6,580.00 | 6,970.00 | 6,586.18 | 76,326 |
| 2022-03-28 | 6,800.00 | 6,890.00 | 6,610.00 | 6,690.00 | 6,321.59 | 54,028 |
| 2022-03-25 | 6,660.00 | 6,800.00 | 6,460.00 | 6,690.00 | 6,321.59 | 98,525 |
| 2022-03-24 | 6,320.00 | 6,630.00 | 6,280.00 | 6,600.00 | 6,236.55 | 136,135 |
| 2022-03-23 | 6,390.00 | 6,390.00 | 6,270.00 | 6,320.00 | 5,971.97 | 17,031 |
| 2022-03-22 | 6,320.00 | 6,390.00 | 6,260.00 | 6,370.00 | 6,019.22 | 15,344 |
| 2022-03-21 | 6,320.00 | 6,360.00 | 6,270.00 | 6,270.00 | 5,924.72 | 9,237 |
| 2022-03-18 | 6,340.00 | 6,340.00 | 6,240.00 | 6,320.00 | 5,971.97 | 13,148 |
| 2022-03-17 | 6,260.00 | 6,350.00 | 6,220.00 | 6,330.00 | 5,981.42 | 27,048 |
| 2022-03-16 | 6,260.00 | 6,280.00 | 6,190.00 | 6,220.00 | 5,877.48 | 15,493 |
| 2022-03-15 | 6,140.00 | 6,230.00 | 6,130.00 | 6,170.00 | 5,830.23 | 12,187 |
| 2022-03-14 | 6,230.00 | 6,260.00 | 6,150.00 | 6,200.00 | 5,858.58 | 13,941 |
| 2022-03-11 | 6,240.00 | 6,260.00 | 6,150.00 | 6,230.00 | 5,886.93 | 13,077 |
| 2022-03-10 | 6,330.00 | 6,330.00 | 6,180.00 | 6,180.00 | 5,839.68 | 19,821 |
| 2022-03-08 | 6,220.00 | 6,370.00 | 6,170.00 | 6,220.00 | 5,877.48 | 60,254 |
| 2022-03-07 | 6,270.00 | 6,350.00 | 6,180.00 | 6,300.00 | 5,953.07 | 59,364 |
| 2022-03-04 | 6,390.00 | 6,450.00 | 6,280.00 | 6,280.00 | 5,934.17 | 107,191 |
| 2022-03-03 | 6,220.00 | 6,340.00 | 6,200.00 | 6,330.00 | 5,981.42 | 53,548 |
| 2022-03-02 | 6,150.00 | 6,260.00 | 6,150.00 | 6,220.00 | 5,877.48 | 38,141 |
| 2022-02-28 | 6,090.00 | 6,200.00 | 6,040.00 | 6,200.00 | 5,858.58 | 23,868 |
| 2022-02-25 | 6,130.00 | 6,240.00 | 6,030.00 | 6,110.00 | 5,773.53 | 30,017 |
| 2022-02-24 | 6,120.00 | 6,190.00 | 5,950.00 | 6,030.00 | 5,697.94 | 22,424 |
| 2022-02-23 | 6,020.00 | 6,180.00 | 6,000.00 | 6,150.00 | 5,811.33 | 14,504 |
| 2022-02-22 | 6,150.00 | 6,180.00 | 6,000.00 | 6,020.00 | 5,688.49 | 21,710 |
| 2022-02-21 | 6,190.00 | 6,230.00 | 6,100.00 | 6,230.00 | 5,886.93 | 15,119 |
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.