MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,040.00 | 6,070.00 | 5,940.00 | 5,940.00 | 5,940.00 | 16,447 |
| 2026-07-16 | 6,080.00 | 6,150.00 | 6,020.00 | 6,040.00 | 6,040.00 | 6,231 |
| 2026-07-15 | 6,060.00 | 6,160.00 | 6,060.00 | 6,060.00 | 6,060.00 | 9,690 |
| 2026-07-14 | 6,010.00 | 6,120.00 | 5,990.00 | 6,060.00 | 6,060.00 | 15,206 |
| 2026-07-13 | 6,250.00 | 6,300.00 | 6,040.00 | 6,060.00 | 6,060.00 | 8,277 |
| 2026-07-10 | 6,080.00 | 6,270.00 | 6,070.00 | 6,250.00 | 6,250.00 | 10,123 |
| 2026-07-09 | 5,970.00 | 6,120.00 | 5,970.00 | 6,080.00 | 6,080.00 | 8,403 |
| 2026-07-08 | 6,050.00 | 6,190.00 | 6,010.00 | 6,010.00 | 6,010.00 | 17,574 |
| 2026-07-07 | 6,150.00 | 6,240.00 | 6,140.00 | 6,210.00 | 6,210.00 | 6,042 |
| 2026-07-06 | 6,200.00 | 6,230.00 | 6,040.00 | 6,200.00 | 6,200.00 | 18,036 |
| 2026-07-03 | 6,270.00 | 6,290.00 | 6,100.00 | 6,290.00 | 6,290.00 | 5,838 |
| 2026-07-02 | 6,390.00 | 6,390.00 | 6,190.00 | 6,240.00 | 6,240.00 | 9,007 |
| 2026-07-01 | 6,490.00 | 6,500.00 | 6,320.00 | 6,390.00 | 6,390.00 | 10,761 |
| 2026-06-30 | 6,270.00 | 6,500.00 | 6,270.00 | 6,490.00 | 6,490.00 | 15,429 |
| 2026-06-29 | 5,950.00 | 6,340.00 | 5,950.00 | 6,270.00 | 6,270.00 | 22,599 |
| 2026-06-26 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 32,831 |
| 2026-06-25 | 5,770.00 | 6,100.00 | 5,770.00 | 6,100.00 | 6,100.00 | 21,266 |
| 2026-06-24 | 5,760.00 | 5,880.00 | 5,740.00 | 5,850.00 | 5,850.00 | 20,012 |
| 2026-06-23 | 5,920.00 | 5,980.00 | 5,770.00 | 5,810.00 | 5,810.00 | 39,983 |
| 2026-06-22 | 6,040.00 | 6,050.00 | 5,910.00 | 5,920.00 | 5,920.00 | 25,824 |
| 2026-06-19 | 6,140.00 | 6,180.00 | 5,910.00 | 6,080.00 | 6,080.00 | 26,483 |
| 2026-06-18 | 6,280.00 | 6,280.00 | 6,140.00 | 6,140.00 | 6,140.00 | 14,285 |
| 2026-06-17 | 6,280.00 | 6,330.00 | 6,100.00 | 6,330.00 | 6,330.00 | 13,166 |
| 2026-06-16 | 6,200.00 | 6,300.00 | 6,160.00 | 6,220.00 | 6,220.00 | 6,394 |
| 2026-06-15 | 6,280.00 | 6,320.00 | 6,230.00 | 6,250.00 | 6,250.00 | 12,511 |
| 2026-06-12 | 6,130.00 | 6,300.00 | 6,130.00 | 6,230.00 | 6,230.00 | 11,989 |
| 2026-06-11 | 6,050.00 | 6,160.00 | 6,000.00 | 6,160.00 | 6,160.00 | 6,387 |
| 2026-06-10 | 6,090.00 | 6,110.00 | 5,970.00 | 5,990.00 | 5,990.00 | 15,212 |
| 2026-06-09 | 5,850.00 | 6,190.00 | 5,850.00 | 6,150.00 | 6,150.00 | 24,168 |
| 2026-06-08 | 6,030.00 | 6,070.00 | 5,880.00 | 5,920.00 | 5,920.00 | 45,064 |
| 2026-06-05 | 6,120.00 | 6,150.00 | 6,060.00 | 6,110.00 | 6,110.00 | 9,903 |
| 2026-06-04 | 6,090.00 | 6,220.00 | 6,090.00 | 6,120.00 | 6,120.00 | 10,320 |
| 2026-06-02 | 6,060.00 | 6,180.00 | 6,010.00 | 6,140.00 | 6,140.00 | 31,944 |
| 2026-06-01 | 6,300.00 | 6,340.00 | 6,090.00 | 6,150.00 | 6,150.00 | 55,742 |
| 2026-05-29 | 6,420.00 | 6,470.00 | 6,310.00 | 6,350.00 | 6,350.00 | 73,550 |
| 2026-05-28 | 6,650.00 | 6,650.00 | 6,400.00 | 6,470.00 | 6,470.00 | 46,047 |
| 2026-05-27 | 6,750.00 | 6,750.00 | 6,550.00 | 6,620.00 | 6,620.00 | 47,405 |
| 2026-05-26 | 6,930.00 | 6,960.00 | 6,690.00 | 6,700.00 | 6,700.00 | 44,332 |
| 2026-05-22 | 6,750.00 | 6,940.00 | 6,740.00 | 6,900.00 | 6,900.00 | 29,239 |
| 2026-05-21 | 6,800.00 | 6,860.00 | 6,690.00 | 6,710.00 | 6,710.00 | 31,118 |
| 2026-05-20 | 6,920.00 | 6,920.00 | 6,690.00 | 6,750.00 | 6,750.00 | 57,752 |
| 2026-05-19 | 6,930.00 | 7,090.00 | 6,820.00 | 6,900.00 | 6,900.00 | 42,075 |
| 2026-05-18 | 7,560.00 | 7,590.00 | 6,950.00 | 7,010.00 | 7,010.00 | 103,249 |
| 2026-05-15 | 7,170.00 | 7,990.00 | 7,080.00 | 7,610.00 | 7,610.00 | 323,617 |
| 2026-05-14 | 6,950.00 | 7,340.00 | 6,910.00 | 7,170.00 | 7,170.00 | 50,413 |
| 2026-05-13 | 6,950.00 | 6,970.00 | 6,840.00 | 6,950.00 | 6,950.00 | 26,927 |
| 2026-05-12 | 7,020.00 | 7,050.00 | 6,750.00 | 6,950.00 | 6,950.00 | 54,799 |
| 2026-05-11 | 7,200.00 | 7,200.00 | 7,010.00 | 7,010.00 | 7,010.00 | 29,930 |
| 2026-05-08 | 7,060.00 | 7,270.00 | 7,010.00 | 7,160.00 | 7,160.00 | 21,811 |
| 2026-05-07 | 7,220.00 | 7,220.00 | 7,020.00 | 7,100.00 | 7,100.00 | 27,336 |
| 2026-05-06 | 7,450.00 | 7,450.00 | 7,150.00 | 7,170.00 | 7,170.00 | 35,270 |
| 2026-05-04 | 7,320.00 | 7,460.00 | 7,250.00 | 7,370.00 | 7,370.00 | 33,060 |
| 2026-04-30 | 7,310.00 | 7,380.00 | 7,160.00 | 7,240.00 | 7,240.00 | 35,507 |
| 2026-04-29 | 7,130.00 | 7,350.00 | 7,120.00 | 7,310.00 | 7,310.00 | 12,043 |
| 2026-04-28 | 7,230.00 | 7,360.00 | 7,030.00 | 7,180.00 | 7,180.00 | 34,999 |
| 2026-04-27 | 7,190.00 | 7,250.00 | 7,150.00 | 7,220.00 | 7,220.00 | 23,685 |
| 2026-04-24 | 7,050.00 | 7,230.00 | 7,050.00 | 7,230.00 | 7,230.00 | 23,268 |
| 2026-04-23 | 7,160.00 | 7,170.00 | 7,010.00 | 7,130.00 | 7,130.00 | 19,645 |
| 2026-04-22 | 7,240.00 | 7,240.00 | 7,080.00 | 7,120.00 | 7,120.00 | 17,484 |
| 2026-04-21 | 7,230.00 | 7,300.00 | 7,130.00 | 7,200.00 | 7,200.00 | 17,816 |
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.