MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,420.00 | 9,640.00 | 9,310.00 | 9,480.00 | 9,325.95 | 74,781 |
| 2025-10-22 | 9,270.00 | 9,430.00 | 9,160.00 | 9,420.00 | 9,266.93 | 56,669 |
| 2025-10-21 | 9,700.00 | 9,720.00 | 9,180.00 | 9,340.00 | 9,188.23 | 184,447 |
| 2025-10-20 | 9,470.00 | 9,680.00 | 9,330.00 | 9,670.00 | 9,512.86 | 85,457 |
| 2025-10-17 | 9,630.00 | 9,630.00 | 9,430.00 | 9,450.00 | 9,296.44 | 107,933 |
| 2025-10-16 | 10,000.00 | 10,040.00 | 9,570.00 | 9,610.00 | 9,453.84 | 156,206 |
| 2025-10-15 | 10,090.00 | 10,360.00 | 9,960.00 | 10,000.00 | 9,837.50 | 105,058 |
| 2025-10-14 | 10,250.00 | 10,250.00 | 9,870.00 | 9,980.00 | 9,817.83 | 174,086 |
| 2025-10-13 | 9,770.00 | 10,020.00 | 9,650.00 | 9,750.00 | 9,591.56 | 121,022 |
| 2025-10-10 | 10,100.00 | 10,360.00 | 9,760.00 | 10,000.00 | 9,837.50 | 261,359 |
| 2025-10-02 | 10,460.00 | 10,530.00 | 10,090.00 | 10,380.00 | 10,211.33 | 107,421 |
| 2025-10-01 | 10,360.00 | 10,630.00 | 10,300.00 | 10,450.00 | 10,280.19 | 95,937 |
| 2025-09-30 | 10,240.00 | 10,590.00 | 10,210.00 | 10,230.00 | 10,063.76 | 122,608 |
| 2025-09-29 | 10,100.00 | 10,290.00 | 10,100.00 | 10,210.00 | 10,044.09 | 83,218 |
| 2025-09-26 | 10,590.00 | 10,600.00 | 10,070.00 | 10,110.00 | 9,945.71 | 243,261 |
| 2025-09-25 | 11,100.00 | 11,200.00 | 10,520.00 | 10,580.00 | 10,408.08 | 321,821 |
| 2025-09-24 | 11,780.00 | 11,780.00 | 11,070.00 | 11,190.00 | 11,008.16 | 408,842 |
| 2025-09-23 | 11,040.00 | 12,400.00 | 10,930.00 | 11,870.00 | 11,677.11 | 1,251,024 |
| 2025-09-22 | 11,370.00 | 12,070.00 | 11,100.00 | 11,110.00 | 10,929.46 | 632,991 |
| 2025-09-19 | 11,910.00 | 11,910.00 | 11,200.00 | 11,370.00 | 11,185.24 | 190,907 |
| 2025-09-18 | 12,000.00 | 12,170.00 | 11,500.00 | 11,840.00 | 11,647.60 | 384,209 |
| 2025-09-17 | 12,270.00 | 12,500.00 | 11,370.00 | 11,440.00 | 11,254.10 | 673,534 |
| 2025-09-16 | 12,260.00 | 12,420.00 | 11,520.00 | 11,530.00 | 11,342.64 | 497,525 |
| 2025-09-15 | 13,200.00 | 13,280.00 | 11,890.00 | 12,430.00 | 12,228.01 | 1,306,229 |
| 2025-09-12 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,287.04 | 641,631 |
| 2025-09-11 | 9,440.00 | 9,730.00 | 9,340.00 | 9,610.00 | 9,453.84 | 122,675 |
| 2025-09-10 | 9,570.00 | 9,600.00 | 9,370.00 | 9,440.00 | 9,286.60 | 84,974 |
| 2025-09-09 | 9,800.00 | 9,860.00 | 9,510.00 | 9,570.00 | 9,414.49 | 190,651 |
| 2025-09-08 | 9,480.00 | 9,490.00 | 9,300.00 | 9,470.00 | 9,316.11 | 89,121 |
| 2025-09-05 | 9,600.00 | 9,640.00 | 9,270.00 | 9,410.00 | 9,257.09 | 141,077 |
| 2025-09-04 | 9,760.00 | 9,790.00 | 9,440.00 | 9,510.00 | 9,355.46 | 175,595 |
| 2025-09-03 | 9,790.00 | 10,010.00 | 9,450.00 | 9,640.00 | 9,483.35 | 265,711 |
| 2025-09-02 | 10,310.00 | 10,440.00 | 9,750.00 | 9,930.00 | 9,768.64 | 353,628 |
| 2025-09-01 | 10,560.00 | 10,620.00 | 10,010.00 | 10,290.00 | 10,122.79 | 531,920 |
| 2025-08-29 | 12,200.00 | 12,300.00 | 10,110.00 | 10,290.00 | 10,122.79 | 1,748,763 |
| 2025-08-28 | 8,500.00 | 10,770.00 | 8,480.00 | 10,770.00 | 10,594.99 | 2,870,626 |
| 2025-08-27 | 8,300.00 | 8,430.00 | 8,240.00 | 8,290.00 | 8,155.29 | 14,911 |
| 2025-08-26 | 8,270.00 | 8,410.00 | 8,220.00 | 8,360.00 | 8,224.15 | 17,739 |
| 2025-08-25 | 8,200.00 | 8,470.00 | 8,200.00 | 8,360.00 | 8,224.15 | 31,968 |
| 2025-08-22 | 8,140.00 | 8,370.00 | 8,120.00 | 8,200.00 | 8,066.75 | 25,381 |
| 2025-08-21 | 8,060.00 | 8,170.00 | 8,020.00 | 8,140.00 | 8,007.73 | 18,475 |
| 2025-08-20 | 7,870.00 | 8,130.00 | 7,790.00 | 8,100.00 | 7,968.38 | 42,985 |
| 2025-08-19 | 8,220.00 | 8,280.00 | 8,000.00 | 8,090.00 | 7,958.54 | 80,800 |
| 2025-08-18 | 8,560.00 | 8,710.00 | 8,230.00 | 8,280.00 | 8,145.45 | 88,830 |
| 2025-08-14 | 8,090.00 | 8,880.00 | 8,010.00 | 8,590.00 | 8,450.41 | 253,598 |
| 2025-08-13 | 8,130.00 | 8,160.00 | 7,910.00 | 8,080.00 | 7,948.70 | 20,403 |
| 2025-08-12 | 8,350.00 | 8,350.00 | 8,080.00 | 8,090.00 | 7,958.54 | 35,753 |
| 2025-08-11 | 8,070.00 | 8,710.00 | 7,980.00 | 8,350.00 | 8,214.31 | 108,450 |
| 2025-08-08 | 8,050.00 | 8,070.00 | 7,950.00 | 8,020.00 | 7,889.68 | 27,403 |
| 2025-08-07 | 8,070.00 | 8,110.00 | 7,940.00 | 8,050.00 | 7,919.19 | 35,883 |
| 2025-08-06 | 8,000.00 | 8,100.00 | 7,940.00 | 8,070.00 | 7,938.86 | 26,513 |
| 2025-08-05 | 7,900.00 | 8,070.00 | 7,860.00 | 7,980.00 | 7,850.33 | 17,563 |
| 2025-08-04 | 7,800.00 | 8,010.00 | 7,750.00 | 7,840.00 | 7,712.60 | 47,665 |
| 2025-08-01 | 8,140.00 | 8,180.00 | 7,770.00 | 7,800.00 | 7,673.25 | 38,753 |
| 2025-07-31 | 7,940.00 | 8,200.00 | 7,850.00 | 8,200.00 | 8,066.75 | 42,776 |
| 2025-07-30 | 7,960.00 | 8,030.00 | 7,910.00 | 7,920.00 | 7,791.30 | 57,469 |
| 2025-07-29 | 7,890.00 | 8,010.00 | 7,750.00 | 7,950.00 | 7,820.81 | 56,894 |
| 2025-07-28 | 8,090.00 | 8,140.00 | 7,770.00 | 7,830.00 | 7,702.76 | 80,220 |
| 2025-07-25 | 8,130.00 | 8,220.00 | 8,080.00 | 8,100.00 | 7,968.38 | 22,080 |
| 2025-07-24 | 8,310.00 | 8,360.00 | 8,080.00 | 8,130.00 | 7,997.89 | 58,355 |
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.