MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,500.00 | 7,140.00 | 6,250.00 | 6,260.00 | 6,158.28 | 2,306,773 |
| 2025-04-22 | 6,150.00 | 6,300.00 | 6,150.00 | 6,230.00 | 6,128.76 | 138,369 |
| 2025-04-21 | 6,090.00 | 6,190.00 | 6,020.00 | 6,150.00 | 6,050.06 | 42,722 |
| 2025-04-18 | 6,110.00 | 6,170.00 | 6,030.00 | 6,150.00 | 6,050.06 | 35,443 |
| 2025-04-17 | 6,160.00 | 6,220.00 | 6,080.00 | 6,110.00 | 6,010.71 | 36,772 |
| 2025-04-16 | 6,070.00 | 6,250.00 | 6,060.00 | 6,120.00 | 6,020.55 | 106,948 |
| 2025-04-15 | 5,950.00 | 6,120.00 | 5,950.00 | 6,090.00 | 5,991.04 | 79,349 |
| 2025-04-14 | 5,940.00 | 6,030.00 | 5,850.00 | 5,990.00 | 5,892.66 | 37,208 |
| 2025-04-11 | 5,740.00 | 5,920.00 | 5,740.00 | 5,910.00 | 5,813.96 | 62,446 |
| 2025-04-10 | 5,940.00 | 5,940.00 | 5,750.00 | 5,820.00 | 5,725.43 | 58,867 |
| 2025-04-09 | 5,770.00 | 5,840.00 | 5,530.00 | 5,670.00 | 5,577.86 | 50,857 |
| 2025-04-08 | 5,700.00 | 5,860.00 | 5,700.00 | 5,830.00 | 5,735.26 | 97,973 |
| 2025-04-07 | 5,770.00 | 5,770.00 | 5,590.00 | 5,650.00 | 5,558.19 | 68,997 |
| 2025-04-04 | 5,640.00 | 5,880.00 | 5,640.00 | 5,880.00 | 5,784.45 | 53,148 |
| 2025-04-03 | 5,690.00 | 5,950.00 | 5,610.00 | 5,730.00 | 5,636.89 | 121,979 |
| 2025-04-02 | 6,060.00 | 6,060.00 | 5,730.00 | 5,740.00 | 5,646.73 | 101,657 |
| 2025-04-01 | 5,790.00 | 6,050.00 | 5,790.00 | 6,020.00 | 5,922.18 | 73,814 |
| 2025-03-31 | 5,980.00 | 5,980.00 | 5,810.00 | 5,810.00 | 5,715.59 | 49,614 |
| 2025-03-28 | 5,950.00 | 6,040.00 | 5,800.00 | 6,040.00 | 5,941.85 | 26,412 |
| 2025-03-27 | 5,950.00 | 6,070.00 | 5,860.00 | 5,940.00 | 5,843.48 | 27,039 |
| 2025-03-26 | 6,010.00 | 6,010.00 | 5,900.00 | 5,900.00 | 5,804.13 | 26,546 |
| 2025-03-25 | 6,120.00 | 6,180.00 | 5,760.00 | 6,010.00 | 5,912.34 | 83,345 |
| 2025-03-24 | 6,110.00 | 6,230.00 | 6,080.00 | 6,120.00 | 6,020.55 | 33,007 |
| 2025-03-21 | 6,040.00 | 6,160.00 | 5,940.00 | 6,140.00 | 6,040.23 | 52,386 |
| 2025-03-20 | 6,010.00 | 6,100.00 | 5,950.00 | 6,040.00 | 5,941.85 | 51,921 |
| 2025-03-19 | 6,000.00 | 6,000.00 | 5,920.00 | 5,980.00 | 5,882.83 | 24,719 |
| 2025-03-18 | 6,060.00 | 6,060.00 | 5,920.00 | 6,030.00 | 5,932.01 | 49,372 |
| 2025-03-17 | 6,280.00 | 6,280.00 | 5,960.00 | 6,060.00 | 5,961.53 | 97,203 |
| 2025-03-14 | 6,100.00 | 6,290.00 | 6,080.00 | 6,220.00 | 6,118.93 | 86,458 |
| 2025-03-13 | 6,180.00 | 6,290.00 | 6,060.00 | 6,150.00 | 6,050.06 | 134,008 |
| 2025-03-12 | 5,820.00 | 6,300.00 | 5,790.00 | 6,260.00 | 6,158.28 | 342,974 |
| 2025-03-11 | 5,760.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,705.75 | 22,921 |
| 2025-03-10 | 5,910.00 | 5,930.00 | 5,770.00 | 5,890.00 | 5,794.29 | 69,376 |
| 2025-03-07 | 5,910.00 | 5,940.00 | 5,820.00 | 5,900.00 | 5,804.13 | 35,048 |
| 2025-03-06 | 5,990.00 | 6,020.00 | 5,790.00 | 5,910.00 | 5,813.96 | 70,844 |
| 2025-03-05 | 5,810.00 | 6,020.00 | 5,810.00 | 5,960.00 | 5,863.15 | 65,451 |
| 2025-03-04 | 5,720.00 | 5,860.00 | 5,640.00 | 5,810.00 | 5,715.59 | 55,577 |
| 2025-02-28 | 5,950.00 | 5,950.00 | 5,700.00 | 5,710.00 | 5,617.21 | 165,962 |
| 2025-02-27 | 6,010.00 | 6,050.00 | 5,890.00 | 5,980.00 | 5,882.83 | 56,302 |
| 2025-02-26 | 6,080.00 | 6,080.00 | 5,950.00 | 6,030.00 | 5,932.01 | 48,526 |
| 2025-02-25 | 6,090.00 | 6,140.00 | 6,040.00 | 6,110.00 | 6,010.71 | 28,999 |
| 2025-02-24 | 6,100.00 | 6,200.00 | 6,030.00 | 6,170.00 | 6,069.74 | 54,625 |
| 2025-02-21 | 6,160.00 | 6,180.00 | 6,070.00 | 6,150.00 | 6,050.06 | 67,484 |
| 2025-02-20 | 6,300.00 | 6,360.00 | 6,130.00 | 6,160.00 | 6,059.90 | 85,478 |
| 2025-02-19 | 6,250.00 | 6,400.00 | 6,150.00 | 6,350.00 | 6,246.81 | 164,848 |
| 2025-02-18 | 6,100.00 | 6,400.00 | 6,100.00 | 6,270.00 | 6,168.11 | 236,176 |
| 2025-02-17 | 5,970.00 | 6,200.00 | 5,940.00 | 6,090.00 | 5,991.04 | 132,911 |
| 2025-02-14 | 5,830.00 | 5,950.00 | 5,830.00 | 5,950.00 | 5,853.31 | 42,815 |
| 2025-02-13 | 5,870.00 | 5,910.00 | 5,780.00 | 5,910.00 | 5,813.96 | 40,679 |
| 2025-02-12 | 5,890.00 | 6,000.00 | 5,800.00 | 5,870.00 | 5,774.61 | 59,072 |
| 2025-02-11 | 5,920.00 | 5,980.00 | 5,820.00 | 5,890.00 | 5,794.29 | 67,632 |
| 2025-02-10 | 5,980.00 | 6,050.00 | 5,860.00 | 5,990.00 | 5,892.66 | 62,374 |
| 2025-02-07 | 5,950.00 | 6,050.00 | 5,900.00 | 6,020.00 | 5,922.18 | 113,880 |
| 2025-02-06 | 5,740.00 | 6,220.00 | 5,710.00 | 6,040.00 | 5,941.85 | 436,456 |
| 2025-02-05 | 5,700.00 | 5,740.00 | 5,640.00 | 5,700.00 | 5,607.38 | 47,472 |
| 2025-02-04 | 5,540.00 | 5,700.00 | 5,510.00 | 5,700.00 | 5,607.38 | 33,364 |
| 2025-02-03 | 5,620.00 | 5,620.00 | 5,260.00 | 5,540.00 | 5,449.98 | 65,508 |
| 2025-01-31 | 5,710.00 | 5,710.00 | 5,590.00 | 5,650.00 | 5,558.19 | 142,846 |
| 2025-01-24 | 5,760.00 | 5,810.00 | 5,710.00 | 5,760.00 | 5,666.40 | 48,474 |
| 2025-01-23 | 5,860.00 | 5,860.00 | 5,700.00 | 5,810.00 | 5,715.59 | 66,554 |
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.