MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,040.00 | 6,270.00 | 5,990.00 | 6,220.00 | 5,877.48 | 61,746 |
| 2022-02-17 | 6,010.00 | 6,090.00 | 5,940.00 | 6,040.00 | 5,707.39 | 148,271 |
| 2022-02-16 | 5,860.00 | 6,030.00 | 5,860.00 | 6,010.00 | 5,679.04 | 14,398 |
| 2022-02-15 | 5,820.00 | 5,940.00 | 5,800.00 | 5,880.00 | 5,556.20 | 21,487 |
| 2022-02-14 | 6,090.00 | 6,090.00 | 5,900.00 | 5,940.00 | 5,612.90 | 33,911 |
| 2022-02-11 | 6,240.00 | 6,270.00 | 6,130.00 | 6,130.00 | 5,792.43 | 19,575 |
| 2022-02-10 | 6,150.00 | 6,760.00 | 6,090.00 | 6,310.00 | 5,962.52 | 206,292 |
| 2022-02-09 | 6,100.00 | 6,130.00 | 6,020.00 | 6,130.00 | 5,792.43 | 13,571 |
| 2022-02-08 | 6,100.00 | 6,130.00 | 6,030.00 | 6,050.00 | 5,716.84 | 9,626 |
| 2022-02-07 | 6,090.00 | 6,110.00 | 6,010.00 | 6,100.00 | 5,764.08 | 15,559 |
| 2022-02-04 | 5,880.00 | 6,050.00 | 5,870.00 | 6,050.00 | 5,716.84 | 25,286 |
| 2022-02-03 | 5,810.00 | 5,880.00 | 5,810.00 | 5,840.00 | 5,518.40 | 5,105 |
| 2022-01-28 | 5,660.00 | 5,800.00 | 5,650.00 | 5,780.00 | 5,461.71 | 6,470 |
| 2022-01-27 | 5,720.00 | 5,720.00 | 5,530.00 | 5,650.00 | 5,338.87 | 21,141 |
| 2022-01-26 | 5,700.00 | 5,700.00 | 5,620.00 | 5,670.00 | 5,357.76 | 11,070 |
| 2022-01-25 | 5,770.00 | 5,780.00 | 5,600.00 | 5,640.00 | 5,329.42 | 21,018 |
| 2022-01-24 | 5,770.00 | 5,780.00 | 5,690.00 | 5,770.00 | 5,452.26 | 6,435 |
| 2022-01-21 | 5,780.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,452.26 | 4,692 |
| 2022-01-20 | 5,670.00 | 5,750.00 | 5,640.00 | 5,730.00 | 5,414.46 | 8,184 |
| 2022-01-19 | 5,800.00 | 5,800.00 | 5,690.00 | 5,720.00 | 5,405.01 | 8,944 |
| 2022-01-18 | 5,860.00 | 5,890.00 | 5,800.00 | 5,810.00 | 5,490.05 | 7,966 |
| 2022-01-17 | 5,890.00 | 5,900.00 | 5,820.00 | 5,880.00 | 5,556.20 | 4,635 |
| 2022-01-14 | 5,860.00 | 5,930.00 | 5,860.00 | 5,930.00 | 5,603.45 | 5,507 |
| 2022-01-13 | 5,870.00 | 5,940.00 | 5,820.00 | 5,930.00 | 5,603.45 | 3,325 |
| 2022-01-12 | 5,830.00 | 5,900.00 | 5,800.00 | 5,870.00 | 5,546.75 | 4,916 |
| 2022-01-11 | 5,910.00 | 5,910.00 | 5,800.00 | 5,880.00 | 5,556.20 | 7,560 |
| 2022-01-10 | 5,880.00 | 5,930.00 | 5,860.00 | 5,930.00 | 5,603.45 | 6,405 |
| 2022-01-07 | 5,810.00 | 5,870.00 | 5,760.00 | 5,870.00 | 5,546.75 | 3,826 |
| 2022-01-06 | 5,800.00 | 5,870.00 | 5,770.00 | 5,870.00 | 5,546.75 | 6,833 |
| 2022-01-05 | 5,870.00 | 5,880.00 | 5,810.00 | 5,860.00 | 5,537.30 | 5,982 |
| 2022-01-04 | 5,930.00 | 5,940.00 | 5,870.00 | 5,870.00 | 5,546.75 | 5,731 |
| 2022-01-03 | 5,880.00 | 5,950.00 | 5,850.00 | 5,930.00 | 5,603.45 | 4,628 |
| 2021-12-30 | 5,900.00 | 5,930.00 | 5,860.00 | 5,930.00 | 5,603.45 | 5,966 |
| 2021-12-29 | 5,790.00 | 5,880.00 | 5,790.00 | 5,880.00 | 5,556.20 | 13,860 |
| 2021-12-28 | 5,780.00 | 5,830.00 | 5,730.00 | 5,820.00 | 5,442.81 | 9,202 |
| 2021-12-27 | 5,660.00 | 5,770.00 | 5,640.00 | 5,770.00 | 5,396.05 | 5,671 |
| 2021-12-24 | 5,670.00 | 5,670.00 | 5,600.00 | 5,670.00 | 5,302.53 | 4,228 |
| 2021-12-23 | 5,630.00 | 5,660.00 | 5,560.00 | 5,650.00 | 5,283.83 | 5,005 |
| 2021-12-22 | 5,610.00 | 5,610.00 | 5,570.00 | 5,570.00 | 5,209.01 | 3,499 |
| 2021-12-21 | 5,560.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,237.07 | 9,697 |
| 2021-12-20 | 5,610.00 | 5,630.00 | 5,560.00 | 5,560.00 | 5,199.66 | 10,494 |
| 2021-12-17 | 5,660.00 | 5,710.00 | 5,660.00 | 5,670.00 | 5,302.53 | 9,376 |
| 2021-12-16 | 5,790.00 | 5,790.00 | 5,650.00 | 5,670.00 | 5,302.53 | 6,408 |
| 2021-12-15 | 5,790.00 | 5,790.00 | 5,660.00 | 5,660.00 | 5,293.18 | 3,294 |
| 2021-12-14 | 5,710.00 | 5,790.00 | 5,680.00 | 5,740.00 | 5,367.99 | 10,820 |
| 2021-12-13 | 5,890.00 | 5,900.00 | 5,780.00 | 5,780.00 | 5,405.40 | 8,772 |
| 2021-12-10 | 5,880.00 | 5,890.00 | 5,810.00 | 5,890.00 | 5,508.27 | 3,520 |
| 2021-12-09 | 5,890.00 | 5,900.00 | 5,830.00 | 5,880.00 | 5,498.92 | 3,786 |
| 2021-12-08 | 5,900.00 | 5,900.00 | 5,770.00 | 5,890.00 | 5,508.27 | 11,269 |
| 2021-12-07 | 5,830.00 | 5,900.00 | 5,810.00 | 5,830.00 | 5,452.16 | 7,101 |
| 2021-12-06 | 5,810.00 | 5,900.00 | 5,720.00 | 5,870.00 | 5,489.57 | 10,314 |
| 2021-12-03 | 5,730.00 | 5,890.00 | 5,660.00 | 5,870.00 | 5,489.57 | 14,864 |
| 2021-12-02 | 5,680.00 | 5,760.00 | 5,600.00 | 5,730.00 | 5,358.64 | 8,078 |
| 2021-12-01 | 5,450.00 | 5,700.00 | 5,430.00 | 5,680.00 | 5,311.88 | 17,810 |
| 2021-11-30 | 5,690.00 | 5,790.00 | 5,520.00 | 5,520.00 | 5,162.25 | 60,326 |
| 2021-11-29 | 5,700.00 | 5,750.00 | 5,600.00 | 5,690.00 | 5,321.23 | 22,374 |
| 2021-11-26 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,424.10 | 38,446 |
| 2021-11-25 | 6,080.00 | 6,090.00 | 5,970.00 | 5,980.00 | 5,592.44 | 16,920 |
| 2021-11-24 | 6,060.00 | 6,120.00 | 5,880.00 | 6,080.00 | 5,685.96 | 26,441 |
| 2021-11-23 | 6,090.00 | 6,110.00 | 6,030.00 | 6,090.00 | 5,695.31 | 6,116 |
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.