MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,220.00 | 7,590.00 | 7,180.00 | 7,590.00 | 7,590.00 | 35,947 |
| 2026-01-19 | 7,290.00 | 7,300.00 | 7,140.00 | 7,220.00 | 7,220.00 | 19,808 |
| 2026-01-16 | 7,200.00 | 7,300.00 | 7,170.00 | 7,290.00 | 7,290.00 | 15,386 |
| 2026-01-15 | 7,330.00 | 7,350.00 | 7,120.00 | 7,250.00 | 7,250.00 | 72,297 |
| 2026-01-14 | 7,280.00 | 7,360.00 | 7,170.00 | 7,330.00 | 7,330.00 | 29,298 |
| 2026-01-13 | 7,350.00 | 7,520.00 | 7,270.00 | 7,290.00 | 7,290.00 | 18,976 |
| 2026-01-12 | 7,510.00 | 7,550.00 | 7,330.00 | 7,400.00 | 7,400.00 | 13,139 |
| 2026-01-09 | 7,510.00 | 7,510.00 | 7,360.00 | 7,510.00 | 7,510.00 | 22,524 |
| 2026-01-08 | 7,360.00 | 7,530.00 | 7,350.00 | 7,400.00 | 7,400.00 | 48,086 |
| 2026-01-07 | 7,700.00 | 7,750.00 | 7,410.00 | 7,460.00 | 7,460.00 | 59,826 |
| 2026-01-06 | 8,000.00 | 8,000.00 | 7,690.00 | 7,700.00 | 7,700.00 | 86,926 |
| 2026-01-05 | 8,060.00 | 8,150.00 | 7,940.00 | 7,990.00 | 7,990.00 | 22,852 |
| 2026-01-02 | 7,920.00 | 8,080.00 | 7,900.00 | 8,060.00 | 8,060.00 | 26,479 |
| 2025-12-30 | 7,840.00 | 7,920.00 | 7,830.00 | 7,920.00 | 7,920.00 | 10,075 |
| 2025-12-29 | 7,930.00 | 7,980.00 | 7,860.00 | 7,890.00 | 7,890.00 | 32,604 |
| 2025-12-26 | 7,960.00 | 8,040.00 | 7,850.00 | 8,000.00 | 7,870.00 | 56,151 |
| 2025-12-24 | 8,050.00 | 8,090.00 | 7,990.00 | 8,050.00 | 7,919.19 | 15,826 |
| 2025-12-23 | 8,220.00 | 8,240.00 | 8,010.00 | 8,070.00 | 7,938.86 | 35,126 |
| 2025-12-22 | 8,190.00 | 8,290.00 | 8,070.00 | 8,180.00 | 8,047.08 | 61,604 |
| 2025-12-19 | 8,400.00 | 8,540.00 | 8,120.00 | 8,180.00 | 8,047.08 | 86,283 |
| 2025-12-18 | 7,890.00 | 8,840.00 | 7,870.00 | 8,490.00 | 8,352.04 | 276,947 |
| 2025-12-17 | 7,910.00 | 8,050.00 | 7,880.00 | 7,990.00 | 7,860.16 | 18,116 |
| 2025-12-16 | 8,000.00 | 8,120.00 | 7,870.00 | 7,970.00 | 7,840.49 | 35,215 |
| 2025-12-15 | 8,010.00 | 8,090.00 | 7,950.00 | 8,020.00 | 7,889.68 | 22,114 |
| 2025-12-12 | 8,020.00 | 8,100.00 | 7,940.00 | 8,070.00 | 7,938.86 | 29,431 |
| 2025-12-11 | 7,840.00 | 8,130.00 | 7,840.00 | 7,990.00 | 7,860.16 | 31,067 |
| 2025-12-10 | 7,980.00 | 8,010.00 | 7,830.00 | 7,840.00 | 7,712.60 | 20,393 |
| 2025-12-09 | 7,850.00 | 7,960.00 | 7,830.00 | 7,960.00 | 7,830.65 | 18,443 |
| 2025-12-08 | 7,950.00 | 8,000.00 | 7,810.00 | 7,900.00 | 7,771.63 | 36,204 |
| 2025-12-05 | 8,000.00 | 8,060.00 | 7,900.00 | 7,990.00 | 7,860.16 | 57,330 |
| 2025-12-04 | 8,230.00 | 8,240.00 | 7,920.00 | 8,000.00 | 7,870.00 | 65,152 |
| 2025-12-03 | 8,140.00 | 8,200.00 | 8,070.00 | 8,170.00 | 8,037.24 | 25,726 |
| 2025-12-02 | 8,150.00 | 8,300.00 | 8,110.00 | 8,140.00 | 8,007.73 | 39,727 |
| 2025-12-01 | 8,500.00 | 8,500.00 | 8,190.00 | 8,230.00 | 8,096.26 | 50,474 |
| 2025-11-28 | 8,500.00 | 8,590.00 | 8,420.00 | 8,440.00 | 8,302.85 | 31,276 |
| 2025-11-27 | 8,500.00 | 8,600.00 | 8,460.00 | 8,500.00 | 8,361.88 | 26,376 |
| 2025-11-26 | 8,400.00 | 8,500.00 | 8,330.00 | 8,500.00 | 8,361.88 | 22,531 |
| 2025-11-25 | 8,230.00 | 8,400.00 | 8,230.00 | 8,340.00 | 8,204.48 | 34,389 |
| 2025-11-24 | 8,260.00 | 8,360.00 | 8,100.00 | 8,220.00 | 8,086.43 | 33,377 |
| 2025-11-21 | 8,420.00 | 8,510.00 | 8,110.00 | 8,210.00 | 8,076.59 | 61,933 |
| 2025-11-20 | 8,350.00 | 8,550.00 | 8,250.00 | 8,480.00 | 8,342.20 | 87,130 |
| 2025-11-19 | 8,410.00 | 8,490.00 | 8,250.00 | 8,380.00 | 8,243.83 | 83,562 |
| 2025-11-18 | 8,400.00 | 8,540.00 | 8,330.00 | 8,440.00 | 8,302.85 | 123,384 |
| 2025-11-17 | 8,270.00 | 8,550.00 | 8,230.00 | 8,520.00 | 8,381.55 | 144,421 |
| 2025-11-14 | 9,400.00 | 9,620.00 | 8,180.00 | 8,240.00 | 8,106.10 | 550,571 |
| 2025-11-13 | 9,690.00 | 9,700.00 | 9,420.00 | 9,560.00 | 9,404.65 | 53,189 |
| 2025-11-12 | 9,680.00 | 9,710.00 | 9,540.00 | 9,690.00 | 9,532.54 | 88,331 |
| 2025-11-11 | 9,590.00 | 9,770.00 | 9,460.00 | 9,540.00 | 9,384.98 | 75,914 |
| 2025-11-10 | 9,300.00 | 9,590.00 | 9,280.00 | 9,590.00 | 9,434.16 | 65,211 |
| 2025-11-07 | 9,400.00 | 9,520.00 | 9,210.00 | 9,230.00 | 9,080.01 | 83,314 |
| 2025-11-06 | 9,220.00 | 9,610.00 | 9,150.00 | 9,430.00 | 9,276.76 | 106,160 |
| 2025-11-05 | 9,150.00 | 9,340.00 | 9,000.00 | 9,210.00 | 9,060.34 | 105,052 |
| 2025-11-04 | 9,110.00 | 9,360.00 | 8,910.00 | 9,260.00 | 9,109.53 | 117,148 |
| 2025-11-03 | 9,120.00 | 9,410.00 | 9,060.00 | 9,100.00 | 8,952.13 | 127,509 |
| 2025-10-31 | 9,300.00 | 9,650.00 | 9,210.00 | 9,210.00 | 9,060.34 | 109,624 |
| 2025-10-30 | 9,600.00 | 9,600.00 | 9,230.00 | 9,290.00 | 9,139.04 | 155,202 |
| 2025-10-29 | 9,490.00 | 9,610.00 | 9,400.00 | 9,590.00 | 9,434.16 | 100,674 |
| 2025-10-28 | 9,300.00 | 9,530.00 | 9,270.00 | 9,490.00 | 9,335.79 | 138,689 |
| 2025-10-27 | 9,310.00 | 9,390.00 | 9,100.00 | 9,390.00 | 9,237.41 | 205,248 |
| 2025-10-24 | 9,480.00 | 9,560.00 | 9,300.00 | 9,340.00 | 9,188.23 | 97,245 |
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.