MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,920.00 | 5,920.00 | 5,800.00 | 5,850.00 | 5,754.94 | 81,631 |
| 2025-01-21 | 5,940.00 | 5,950.00 | 5,840.00 | 5,950.00 | 5,853.31 | 51,715 |
| 2025-01-20 | 5,900.00 | 5,950.00 | 5,840.00 | 5,940.00 | 5,843.48 | 51,207 |
| 2025-01-17 | 5,890.00 | 5,960.00 | 5,840.00 | 5,910.00 | 5,813.96 | 112,240 |
| 2025-01-16 | 5,850.00 | 6,350.00 | 5,820.00 | 5,950.00 | 5,853.31 | 1,222,501 |
| 2025-01-15 | 5,870.00 | 5,910.00 | 5,740.00 | 5,800.00 | 5,705.75 | 88,099 |
| 2025-01-14 | 5,830.00 | 6,040.00 | 5,780.00 | 5,930.00 | 5,833.64 | 127,246 |
| 2025-01-13 | 5,880.00 | 5,930.00 | 5,790.00 | 5,830.00 | 5,735.26 | 87,792 |
| 2025-01-10 | 5,740.00 | 5,890.00 | 5,660.00 | 5,890.00 | 5,794.29 | 128,192 |
| 2025-01-09 | 5,650.00 | 5,760.00 | 5,610.00 | 5,740.00 | 5,646.73 | 98,093 |
| 2025-01-08 | 5,690.00 | 5,730.00 | 5,620.00 | 5,620.00 | 5,528.68 | 91,229 |
| 2025-01-07 | 5,630.00 | 5,730.00 | 5,610.00 | 5,650.00 | 5,558.19 | 61,780 |
| 2025-01-06 | 5,570.00 | 5,680.00 | 5,480.00 | 5,660.00 | 5,568.03 | 89,779 |
| 2025-01-03 | 5,600.00 | 5,600.00 | 5,480.00 | 5,540.00 | 5,449.98 | 64,673 |
| 2025-01-02 | 5,640.00 | 5,640.00 | 5,450.00 | 5,520.00 | 5,430.30 | 47,919 |
| 2024-12-30 | 5,480.00 | 5,520.00 | 5,430.00 | 5,520.00 | 5,430.30 | 53,500 |
| 2024-12-27 | 5,700.00 | 5,740.00 | 5,450.00 | 5,480.00 | 5,390.95 | 101,389 |
| 2024-12-26 | 5,790.00 | 5,800.00 | 5,700.00 | 5,740.00 | 5,538.51 | 69,634 |
| 2024-12-24 | 5,770.00 | 5,830.00 | 5,720.00 | 5,770.00 | 5,567.46 | 60,089 |
| 2024-12-23 | 5,770.00 | 5,920.00 | 5,710.00 | 5,800.00 | 5,596.41 | 164,601 |
| 2024-12-20 | 5,750.00 | 5,780.00 | 5,600.00 | 5,700.00 | 5,499.92 | 104,100 |
| 2024-12-19 | 5,710.00 | 5,880.00 | 5,660.00 | 5,780.00 | 5,577.11 | 217,313 |
| 2024-12-18 | 5,790.00 | 5,810.00 | 5,710.00 | 5,780.00 | 5,577.11 | 103,608 |
| 2024-12-17 | 5,650.00 | 5,780.00 | 5,600.00 | 5,750.00 | 5,548.16 | 185,590 |
| 2024-12-16 | 5,590.00 | 5,740.00 | 5,580.00 | 5,600.00 | 5,403.43 | 124,309 |
| 2024-12-13 | 5,490.00 | 5,600.00 | 5,480.00 | 5,590.00 | 5,393.78 | 45,497 |
| 2024-12-12 | 5,570.00 | 5,580.00 | 5,480.00 | 5,530.00 | 5,335.88 | 52,364 |
| 2024-12-11 | 5,310.00 | 5,560.00 | 5,310.00 | 5,550.00 | 5,355.18 | 103,408 |
| 2024-12-10 | 5,100.00 | 5,470.00 | 5,090.00 | 5,360.00 | 5,171.85 | 151,027 |
| 2024-12-09 | 5,250.00 | 5,500.00 | 5,070.00 | 5,100.00 | 4,920.98 | 323,130 |
| 2024-12-06 | 5,330.00 | 5,390.00 | 5,100.00 | 5,340.00 | 5,152.55 | 229,836 |
| 2024-12-05 | 5,580.00 | 5,580.00 | 5,380.00 | 5,410.00 | 5,220.10 | 116,421 |
| 2024-12-04 | 5,520.00 | 5,680.00 | 5,480.00 | 5,560.00 | 5,364.83 | 130,584 |
| 2024-12-03 | 5,520.00 | 5,690.00 | 5,520.00 | 5,680.00 | 5,480.62 | 107,197 |
| 2024-12-02 | 5,570.00 | 5,600.00 | 5,410.00 | 5,580.00 | 5,384.13 | 134,082 |
| 2024-11-29 | 5,730.00 | 5,730.00 | 5,520.00 | 5,560.00 | 5,364.83 | 169,709 |
| 2024-11-28 | 5,830.00 | 6,120.00 | 5,730.00 | 5,730.00 | 5,528.86 | 539,650 |
| 2024-11-27 | 5,800.00 | 5,830.00 | 5,640.00 | 5,830.00 | 5,625.35 | 282,571 |
| 2024-11-26 | 5,770.00 | 5,820.00 | 5,690.00 | 5,820.00 | 5,615.70 | 180,409 |
| 2024-11-25 | 5,810.00 | 5,830.00 | 5,710.00 | 5,770.00 | 5,567.46 | 235,128 |
| 2024-11-22 | 5,920.00 | 5,950.00 | 5,690.00 | 5,850.00 | 5,644.65 | 715,679 |
| 2024-11-21 | 5,560.00 | 6,110.00 | 5,530.00 | 5,950.00 | 5,741.14 | 2,589,847 |
| 2024-11-20 | 5,510.00 | 5,620.00 | 5,450.00 | 5,510.00 | 5,316.59 | 205,674 |
| 2024-11-19 | 5,570.00 | 5,620.00 | 5,470.00 | 5,500.00 | 5,306.94 | 194,720 |
| 2024-11-18 | 5,650.00 | 5,930.00 | 5,580.00 | 5,630.00 | 5,432.37 | 781,081 |
| 2024-11-15 | 5,260.00 | 5,990.00 | 5,260.00 | 5,620.00 | 5,422.72 | 3,109,804 |
| 2024-11-14 | 5,230.00 | 5,370.00 | 5,200.00 | 5,220.00 | 5,036.77 | 176,237 |
| 2024-11-13 | 5,370.00 | 5,540.00 | 5,220.00 | 5,270.00 | 5,085.01 | 290,702 |
| 2024-11-12 | 5,270.00 | 5,880.00 | 5,180.00 | 5,400.00 | 5,210.45 | 2,062,678 |
| 2024-11-11 | 5,360.00 | 5,360.00 | 5,260.00 | 5,280.00 | 5,094.66 | 104,791 |
| 2024-11-08 | 5,370.00 | 5,480.00 | 5,300.00 | 5,380.00 | 5,191.15 | 158,120 |
| 2024-11-07 | 5,700.00 | 5,700.00 | 5,320.00 | 5,370.00 | 5,181.50 | 430,975 |
| 2024-11-06 | 5,720.00 | 6,280.00 | 5,530.00 | 5,730.00 | 5,528.86 | 2,324,622 |
| 2024-11-05 | 5,450.00 | 6,450.00 | 5,400.00 | 5,800.00 | 5,596.41 | 4,051,367 |
| 2024-11-04 | 5,500.00 | 5,500.00 | 5,320.00 | 5,460.00 | 5,268.34 | 98,150 |
| 2024-11-01 | 5,250.00 | 5,520.00 | 5,250.00 | 5,390.00 | 5,200.80 | 162,180 |
| 2024-10-31 | 5,330.00 | 5,400.00 | 5,200.00 | 5,330.00 | 5,142.90 | 103,422 |
| 2024-10-30 | 5,300.00 | 5,450.00 | 5,250.00 | 5,310.00 | 5,123.61 | 144,774 |
| 2024-10-29 | 5,180.00 | 5,360.00 | 5,150.00 | 5,260.00 | 5,075.36 | 163,811 |
| 2024-10-28 | 5,100.00 | 5,220.00 | 5,100.00 | 5,150.00 | 4,969.22 | 73,955 |
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.