MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,500.00 | 8,510.00 | 8,110.00 | 8,310.00 | 8,174.96 | 178,734 |
| 2025-07-22 | 8,650.00 | 8,720.00 | 8,310.00 | 8,370.00 | 8,233.99 | 182,537 |
| 2025-07-21 | 8,800.00 | 8,840.00 | 8,590.00 | 8,650.00 | 8,509.44 | 43,592 |
| 2025-07-18 | 8,830.00 | 8,830.00 | 8,600.00 | 8,700.00 | 8,558.63 | 57,835 |
| 2025-07-17 | 8,950.00 | 8,990.00 | 8,830.00 | 8,870.00 | 8,725.86 | 40,721 |
| 2025-07-16 | 9,040.00 | 9,090.00 | 8,840.00 | 8,920.00 | 8,775.05 | 55,429 |
| 2025-07-15 | 9,450.00 | 9,590.00 | 8,920.00 | 9,040.00 | 8,893.10 | 169,754 |
| 2025-07-14 | 9,500.00 | 9,620.00 | 9,210.00 | 9,430.00 | 9,276.76 | 177,052 |
| 2025-07-11 | 10,540.00 | 10,780.00 | 10,160.00 | 10,220.00 | 10,053.93 | 113,579 |
| 2025-07-10 | 9,990.00 | 10,650.00 | 9,910.00 | 10,420.00 | 10,250.68 | 171,627 |
| 2025-07-09 | 9,600.00 | 10,090.00 | 9,600.00 | 10,050.00 | 9,886.69 | 183,226 |
| 2025-07-08 | 9,290.00 | 9,710.00 | 9,170.00 | 9,680.00 | 9,522.70 | 202,290 |
| 2025-07-07 | 9,090.00 | 9,250.00 | 8,780.00 | 9,120.00 | 8,971.80 | 124,005 |
| 2025-07-04 | 8,850.00 | 8,940.00 | 8,500.00 | 8,500.00 | 8,361.88 | 52,516 |
| 2025-07-03 | 9,200.00 | 9,210.00 | 8,750.00 | 8,840.00 | 8,696.35 | 62,408 |
| 2025-07-02 | 9,020.00 | 9,060.00 | 8,700.00 | 8,950.00 | 8,804.56 | 52,038 |
| 2025-07-01 | 9,160.00 | 9,280.00 | 8,900.00 | 9,010.00 | 8,863.59 | 71,009 |
| 2025-06-30 | 8,670.00 | 9,330.00 | 8,650.00 | 9,160.00 | 9,011.15 | 172,425 |
| 2025-06-27 | 8,770.00 | 8,880.00 | 8,550.00 | 8,650.00 | 8,509.44 | 92,640 |
| 2025-06-26 | 9,100.00 | 9,110.00 | 8,660.00 | 8,770.00 | 8,627.49 | 126,321 |
| 2025-06-25 | 9,150.00 | 9,300.00 | 8,990.00 | 9,090.00 | 8,942.29 | 126,440 |
| 2025-06-24 | 9,320.00 | 9,320.00 | 9,070.00 | 9,150.00 | 9,001.31 | 134,236 |
| 2025-06-23 | 9,380.00 | 9,710.00 | 9,150.00 | 9,310.00 | 9,158.71 | 313,356 |
| 2025-06-20 | 9,790.00 | 9,790.00 | 9,370.00 | 9,390.00 | 9,237.41 | 268,835 |
| 2025-06-19 | 9,530.00 | 9,670.00 | 9,210.00 | 9,310.00 | 9,158.71 | 122,294 |
| 2025-06-18 | 9,750.00 | 9,920.00 | 9,470.00 | 9,530.00 | 9,375.14 | 156,009 |
| 2025-06-17 | 10,190.00 | 10,200.00 | 9,570.00 | 9,840.00 | 9,680.10 | 352,852 |
| 2025-06-16 | 8,690.00 | 10,430.00 | 8,660.00 | 10,260.00 | 10,093.28 | 1,839,519 |
| 2025-06-13 | 8,940.00 | 8,950.00 | 8,420.00 | 8,690.00 | 8,548.79 | 180,361 |
| 2025-06-12 | 8,980.00 | 9,030.00 | 8,590.00 | 8,680.00 | 8,538.95 | 212,863 |
| 2025-06-11 | 8,450.00 | 9,230.00 | 8,300.00 | 8,980.00 | 8,834.08 | 496,089 |
| 2025-06-10 | 8,330.00 | 8,520.00 | 8,220.00 | 8,400.00 | 8,263.50 | 122,758 |
| 2025-06-09 | 8,320.00 | 8,470.00 | 8,240.00 | 8,320.00 | 8,184.80 | 161,456 |
| 2025-06-05 | 8,680.00 | 8,680.00 | 8,300.00 | 8,350.00 | 8,214.31 | 141,106 |
| 2025-06-04 | 8,480.00 | 8,690.00 | 8,410.00 | 8,500.00 | 8,361.88 | 107,581 |
| 2025-06-02 | 8,370.00 | 8,640.00 | 8,260.00 | 8,470.00 | 8,332.36 | 114,328 |
| 2025-05-30 | 8,570.00 | 8,780.00 | 8,370.00 | 8,370.00 | 8,233.99 | 131,167 |
| 2025-05-29 | 8,880.00 | 8,880.00 | 8,490.00 | 8,570.00 | 8,430.74 | 192,383 |
| 2025-05-28 | 8,810.00 | 8,990.00 | 8,650.00 | 8,800.00 | 8,657.00 | 194,357 |
| 2025-05-27 | 8,920.00 | 8,960.00 | 8,640.00 | 8,750.00 | 8,607.81 | 217,368 |
| 2025-05-26 | 8,800.00 | 9,140.00 | 8,800.00 | 8,890.00 | 8,745.54 | 236,477 |
| 2025-05-23 | 9,000.00 | 9,300.00 | 8,860.00 | 9,000.00 | 8,853.75 | 340,903 |
| 2025-05-22 | 9,410.00 | 9,460.00 | 8,700.00 | 9,200.00 | 9,050.50 | 842,014 |
| 2025-05-21 | 9,310.00 | 9,650.00 | 9,250.00 | 9,320.00 | 9,168.55 | 712,205 |
| 2025-05-20 | 8,970.00 | 11,410.00 | 8,970.00 | 9,340.00 | 9,188.23 | 5,734,164 |
| 2025-05-19 | 8,200.00 | 10,000.00 | 8,180.00 | 8,930.00 | 8,784.89 | 6,145,961 |
| 2025-05-16 | 6,930.00 | 8,070.00 | 6,930.00 | 7,930.00 | 7,801.14 | 2,155,063 |
| 2025-05-15 | 6,500.00 | 7,200.00 | 6,500.00 | 6,930.00 | 6,817.39 | 610,843 |
| 2025-05-14 | 6,600.00 | 6,640.00 | 6,500.00 | 6,550.00 | 6,443.56 | 42,219 |
| 2025-05-13 | 6,520.00 | 6,630.00 | 6,490.00 | 6,600.00 | 6,492.75 | 59,903 |
| 2025-05-12 | 6,540.00 | 6,590.00 | 6,470.00 | 6,480.00 | 6,374.70 | 55,242 |
| 2025-05-09 | 6,550.00 | 6,580.00 | 6,460.00 | 6,540.00 | 6,433.73 | 34,771 |
| 2025-05-08 | 6,370.00 | 6,550.00 | 6,310.00 | 6,540.00 | 6,433.73 | 109,462 |
| 2025-05-07 | 6,420.00 | 6,490.00 | 6,270.00 | 6,310.00 | 6,207.46 | 74,002 |
| 2025-05-02 | 6,410.00 | 6,490.00 | 6,350.00 | 6,420.00 | 6,315.68 | 37,662 |
| 2025-04-30 | 6,600.00 | 6,600.00 | 6,400.00 | 6,420.00 | 6,315.68 | 62,025 |
| 2025-04-29 | 6,440.00 | 6,690.00 | 6,330.00 | 6,540.00 | 6,433.73 | 147,466 |
| 2025-04-28 | 6,510.00 | 6,580.00 | 6,320.00 | 6,440.00 | 6,335.35 | 125,592 |
| 2025-04-25 | 6,490.00 | 6,620.00 | 6,460.00 | 6,490.00 | 6,384.54 | 224,121 |
| 2025-04-24 | 6,260.00 | 6,420.00 | 6,190.00 | 6,390.00 | 6,286.16 | 171,978 |
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.