MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,320.00 | 7,350.00 | 7,200.00 | 7,290.00 | 7,290.00 | 12,573 |
| 2026-04-17 | 7,310.00 | 7,350.00 | 7,240.00 | 7,300.00 | 7,300.00 | 10,304 |
| 2026-04-16 | 7,160.00 | 7,440.00 | 7,160.00 | 7,310.00 | 7,310.00 | 34,607 |
| 2026-04-15 | 7,040.00 | 7,180.00 | 7,040.00 | 7,150.00 | 7,150.00 | 20,396 |
| 2026-04-14 | 7,010.00 | 7,090.00 | 6,990.00 | 7,040.00 | 7,040.00 | 18,747 |
| 2026-04-13 | 7,020.00 | 7,030.00 | 6,910.00 | 7,000.00 | 7,000.00 | 4,791 |
| 2026-04-10 | 6,870.00 | 7,020.00 | 6,870.00 | 7,020.00 | 7,020.00 | 17,615 |
| 2026-04-09 | 6,790.00 | 7,000.00 | 6,780.00 | 6,860.00 | 6,860.00 | 15,585 |
| 2026-04-08 | 6,790.00 | 6,860.00 | 6,730.00 | 6,850.00 | 6,850.00 | 42,474 |
| 2026-04-07 | 6,720.00 | 6,860.00 | 6,620.00 | 6,680.00 | 6,680.00 | 40,155 |
| 2026-04-06 | 6,800.00 | 6,860.00 | 6,760.00 | 6,810.00 | 6,810.00 | 7,809 |
| 2026-04-03 | 6,810.00 | 6,930.00 | 6,740.00 | 6,830.00 | 6,830.00 | 11,011 |
| 2026-04-02 | 7,110.00 | 7,110.00 | 6,640.00 | 6,720.00 | 6,720.00 | 58,935 |
| 2026-04-01 | 6,670.00 | 7,110.00 | 6,670.00 | 7,060.00 | 7,060.00 | 24,726 |
| 2026-03-31 | 6,870.00 | 6,870.00 | 6,530.00 | 6,530.00 | 6,530.00 | 58,642 |
| 2026-03-30 | 7,000.00 | 7,000.00 | 6,760.00 | 6,870.00 | 6,870.00 | 34,619 |
| 2026-03-27 | 7,020.00 | 7,080.00 | 6,900.00 | 7,000.00 | 7,000.00 | 9,355 |
| 2026-03-26 | 7,160.00 | 7,160.00 | 6,930.00 | 7,020.00 | 7,020.00 | 9,224 |
| 2026-03-25 | 7,050.00 | 7,160.00 | 7,040.00 | 7,130.00 | 7,130.00 | 8,853 |
| 2026-03-24 | 6,950.00 | 7,110.00 | 6,880.00 | 7,100.00 | 7,100.00 | 16,015 |
| 2026-03-23 | 7,000.00 | 7,160.00 | 6,870.00 | 6,870.00 | 6,870.00 | 24,692 |
| 2026-03-20 | 7,040.00 | 7,250.00 | 7,010.00 | 7,160.00 | 7,160.00 | 28,412 |
| 2026-03-19 | 7,190.00 | 7,190.00 | 7,000.00 | 7,040.00 | 7,040.00 | 24,170 |
| 2026-03-18 | 7,170.00 | 7,200.00 | 7,100.00 | 7,180.00 | 7,180.00 | 9,765 |
| 2026-03-17 | 7,050.00 | 7,180.00 | 7,000.00 | 7,120.00 | 7,120.00 | 28,621 |
| 2026-03-16 | 7,190.00 | 7,200.00 | 7,030.00 | 7,080.00 | 7,080.00 | 14,035 |
| 2026-03-13 | 7,100.00 | 7,360.00 | 7,030.00 | 7,190.00 | 7,190.00 | 20,380 |
| 2026-03-12 | 7,360.00 | 7,360.00 | 6,800.00 | 7,140.00 | 7,140.00 | 92,166 |
| 2026-03-11 | 7,230.00 | 7,490.00 | 7,170.00 | 7,320.00 | 7,320.00 | 21,745 |
| 2026-03-10 | 7,250.00 | 7,320.00 | 7,130.00 | 7,130.00 | 7,130.00 | 17,003 |
| 2026-03-09 | 7,240.00 | 7,240.00 | 6,930.00 | 7,070.00 | 7,070.00 | 29,070 |
| 2026-03-06 | 7,250.00 | 7,400.00 | 7,140.00 | 7,340.00 | 7,340.00 | 33,302 |
| 2026-03-05 | 7,010.00 | 7,320.00 | 7,010.00 | 7,300.00 | 7,300.00 | 28,268 |
| 2026-03-04 | 7,350.00 | 7,380.00 | 6,870.00 | 6,870.00 | 6,870.00 | 100,159 |
| 2026-03-03 | 7,650.00 | 7,700.00 | 7,410.00 | 7,410.00 | 7,410.00 | 48,724 |
| 2026-02-27 | 7,880.00 | 7,880.00 | 7,680.00 | 7,700.00 | 7,700.00 | 35,786 |
| 2026-02-26 | 8,000.00 | 8,030.00 | 7,790.00 | 7,880.00 | 7,880.00 | 83,551 |
| 2026-02-25 | 8,100.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | 29,542 |
| 2026-02-24 | 8,150.00 | 8,210.00 | 8,000.00 | 8,100.00 | 8,100.00 | 29,327 |
| 2026-02-23 | 8,020.00 | 8,340.00 | 8,000.00 | 8,150.00 | 8,150.00 | 57,416 |
| 2026-02-20 | 8,070.00 | 8,070.00 | 7,890.00 | 7,960.00 | 7,960.00 | 27,552 |
| 2026-02-19 | 7,860.00 | 8,110.00 | 7,760.00 | 8,070.00 | 8,070.00 | 51,219 |
| 2026-02-13 | 7,970.00 | 7,990.00 | 7,830.00 | 7,850.00 | 7,850.00 | 23,413 |
| 2026-02-12 | 7,970.00 | 8,020.00 | 7,910.00 | 7,990.00 | 7,990.00 | 21,523 |
| 2026-02-11 | 8,020.00 | 8,100.00 | 7,940.00 | 7,990.00 | 7,990.00 | 38,973 |
| 2026-02-10 | 7,800.00 | 8,150.00 | 7,800.00 | 8,050.00 | 8,050.00 | 39,376 |
| 2026-02-09 | 7,760.00 | 7,870.00 | 7,730.00 | 7,820.00 | 7,820.00 | 28,021 |
| 2026-02-06 | 7,830.00 | 7,830.00 | 7,450.00 | 7,720.00 | 7,720.00 | 45,570 |
| 2026-02-05 | 8,000.00 | 8,180.00 | 7,830.00 | 7,850.00 | 7,850.00 | 56,589 |
| 2026-02-04 | 7,890.00 | 8,070.00 | 7,890.00 | 8,000.00 | 8,000.00 | 23,916 |
| 2026-02-03 | 7,740.00 | 7,990.00 | 7,600.00 | 7,990.00 | 7,990.00 | 64,873 |
| 2026-02-02 | 7,730.00 | 8,090.00 | 7,700.00 | 7,740.00 | 7,740.00 | 70,242 |
| 2026-01-30 | 8,030.00 | 8,030.00 | 7,800.00 | 7,800.00 | 7,800.00 | 51,002 |
| 2026-01-29 | 7,960.00 | 8,420.00 | 7,700.00 | 8,080.00 | 8,080.00 | 128,954 |
| 2026-01-28 | 7,790.00 | 8,220.00 | 7,750.00 | 7,960.00 | 7,960.00 | 144,807 |
| 2026-01-27 | 7,760.00 | 7,790.00 | 7,680.00 | 7,790.00 | 7,790.00 | 29,130 |
| 2026-01-26 | 7,620.00 | 7,760.00 | 7,520.00 | 7,740.00 | 7,740.00 | 35,763 |
| 2026-01-23 | 7,480.00 | 7,630.00 | 7,260.00 | 7,630.00 | 7,630.00 | 28,181 |
| 2026-01-22 | 7,280.00 | 7,490.00 | 7,250.00 | 7,410.00 | 7,410.00 | 27,181 |
| 2026-01-21 | 7,490.00 | 7,490.00 | 7,180.00 | 7,280.00 | 7,280.00 | 37,821 |
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.