MSC Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	6,130.00	6,170.00	6,010.00	6,080.00	5,685.96	25,790
2021-11-19	6,170.00	6,170.00	6,080.00	6,130.00	5,732.72	28,569
2021-11-18	6,060.00	6,210.00	6,010.00	6,150.00	5,751.42	29,192
2021-11-17	6,250.00	6,250.00	6,000.00	6,060.00	5,667.25	51,903
2021-11-16	6,400.00	6,400.00	6,210.00	6,300.00	5,891.70	29,981
2021-11-15	6,230.00	6,510.00	6,170.00	6,340.00	5,929.11	70,050
2021-11-12	6,020.00	6,260.00	6,020.00	6,130.00	5,732.72	17,131
2021-11-11	6,100.00	6,180.00	6,010.00	6,010.00	5,620.49	20,212
2021-11-10	6,180.00	6,230.00	6,090.00	6,100.00	5,704.66	21,711
2021-11-09	6,120.00	6,240.00	6,100.00	6,220.00	5,816.88	15,369
2021-11-08	6,110.00	6,230.00	5,960.00	6,100.00	5,704.66	31,893
2021-11-05	6,260.00	6,280.00	6,110.00	6,110.00	5,714.01	27,527
2021-11-04	6,170.00	6,380.00	6,100.00	6,280.00	5,873.00	36,801
2021-11-03	6,290.00	6,340.00	6,180.00	6,180.00	5,779.48	17,100
2021-11-02	6,230.00	6,390.00	6,220.00	6,330.00	5,919.75	12,901
2021-11-01	6,380.00	6,380.00	6,200.00	6,240.00	5,835.59	28,209
2021-10-29	6,290.00	6,410.00	6,290.00	6,320.00	5,910.40	12,458
2021-10-28	6,430.00	6,510.00	6,310.00	6,360.00	5,947.81	26,249
2021-10-27	6,480.00	6,550.00	6,410.00	6,510.00	6,088.09	22,768
2021-10-26	6,340.00	6,530.00	6,330.00	6,480.00	6,060.03	31,906
2021-10-25	6,330.00	6,380.00	6,210.00	6,330.00	5,919.75	22,444
2021-10-22	6,360.00	6,360.00	6,220.00	6,280.00	5,873.00	20,648
2021-10-21	6,350.00	6,390.00	6,260.00	6,270.00	5,863.64	17,405

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.