MSC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,060.00 | 5,190.00 | 5,060.00 | 5,160.00 | 4,978.87 | 124,741 |
| 2024-10-24 | 5,130.00 | 5,220.00 | 5,070.00 | 5,070.00 | 4,892.03 | 162,687 |
| 2024-10-23 | 5,150.00 | 5,250.00 | 5,110.00 | 5,130.00 | 4,949.92 | 165,467 |
| 2024-10-22 | 5,100.00 | 5,230.00 | 5,070.00 | 5,150.00 | 4,969.22 | 227,733 |
| 2024-10-21 | 5,200.00 | 5,250.00 | 5,110.00 | 5,110.00 | 4,930.63 | 191,885 |
| 2024-10-18 | 5,400.00 | 5,420.00 | 5,140.00 | 5,200.00 | 5,017.47 | 456,399 |
| 2024-10-17 | 5,570.00 | 5,650.00 | 5,300.00 | 5,390.00 | 5,200.80 | 677,496 |
| 2024-10-16 | 5,570.00 | 5,910.00 | 5,540.00 | 5,570.00 | 5,374.48 | 869,492 |
| 2024-10-15 | 6,270.00 | 7,190.00 | 5,650.00 | 5,700.00 | 5,499.92 | 12,706,150 |
| 2024-10-14 | 6,080.00 | 6,140.00 | 5,780.00 | 6,060.00 | 5,847.28 | 1,675,319 |
| 2024-10-11 | 7,050.00 | 7,190.00 | 5,930.00 | 6,210.00 | 5,992.01 | 6,570,258 |
| 2024-10-10 | 5,070.00 | 6,500.00 | 5,020.00 | 6,500.00 | 6,271.83 | 5,854,265 |
| 2024-10-08 | 5,020.00 | 5,030.00 | 4,975.00 | 5,000.00 | 4,824.49 | 25,007 |
| 2024-10-07 | 5,080.00 | 5,100.00 | 4,885.00 | 5,030.00 | 4,853.44 | 30,734 |
| 2024-10-04 | 5,070.00 | 5,090.00 | 5,020.00 | 5,040.00 | 4,863.08 | 17,092 |
| 2024-10-02 | 5,090.00 | 5,090.00 | 5,010.00 | 5,080.00 | 4,901.68 | 19,185 |
| 2024-09-30 | 5,150.00 | 5,190.00 | 5,070.00 | 5,140.00 | 4,959.57 | 11,719 |
| 2024-09-27 | 5,120.00 | 5,190.00 | 5,090.00 | 5,150.00 | 4,969.22 | 29,239 |
| 2024-09-26 | 5,100.00 | 5,130.00 | 5,070.00 | 5,100.00 | 4,920.98 | 23,532 |
| 2024-09-25 | 5,070.00 | 5,130.00 | 5,030.00 | 5,080.00 | 4,901.68 | 52,669 |
| 2024-09-24 | 5,110.00 | 5,130.00 | 5,070.00 | 5,090.00 | 4,911.33 | 5,512 |
| 2024-09-23 | 5,110.00 | 5,110.00 | 5,030.00 | 5,080.00 | 4,901.68 | 22,148 |
| 2024-09-20 | 5,060.00 | 5,130.00 | 5,050.00 | 5,070.00 | 4,892.03 | 13,443 |
| 2024-09-19 | 5,030.00 | 5,050.00 | 4,985.00 | 5,050.00 | 4,872.73 | 13,102 |
| 2024-09-13 | 5,050.00 | 5,050.00 | 5,000.00 | 5,030.00 | 4,853.44 | 3,518 |
| 2024-09-12 | 5,070.00 | 5,070.00 | 4,995.00 | 5,020.00 | 4,843.79 | 12,836 |
| 2024-09-11 | 5,060.00 | 5,060.00 | 4,980.00 | 5,000.00 | 4,824.49 | 9,484 |
| 2024-09-10 | 5,050.00 | 5,060.00 | 4,975.00 | 4,980.00 | 4,805.19 | 29,571 |
| 2024-09-09 | 5,070.00 | 5,070.00 | 4,925.00 | 5,050.00 | 4,872.73 | 17,375 |
| 2024-09-06 | 5,060.00 | 5,060.00 | 4,930.00 | 4,955.00 | 4,781.07 | 49,021 |
| 2024-09-05 | 5,070.00 | 5,100.00 | 4,980.00 | 4,990.00 | 4,814.84 | 30,614 |
| 2024-09-04 | 5,030.00 | 5,070.00 | 4,970.00 | 5,030.00 | 4,853.44 | 42,221 |
| 2024-09-03 | 5,180.00 | 5,180.00 | 5,070.00 | 5,070.00 | 4,892.03 | 18,796 |
| 2024-09-02 | 5,170.00 | 5,170.00 | 5,090.00 | 5,160.00 | 4,978.87 | 10,012 |
| 2024-08-30 | 5,060.00 | 5,160.00 | 5,040.00 | 5,140.00 | 4,959.57 | 18,770 |
| 2024-08-29 | 5,030.00 | 5,080.00 | 5,000.00 | 5,050.00 | 4,872.73 | 31,071 |
| 2024-08-28 | 5,130.00 | 5,150.00 | 5,050.00 | 5,080.00 | 4,901.68 | 17,568 |
| 2024-08-27 | 5,090.00 | 5,130.00 | 5,000.00 | 5,130.00 | 4,949.92 | 22,723 |
| 2024-08-26 | 5,080.00 | 5,110.00 | 5,020.00 | 5,090.00 | 4,911.33 | 25,748 |
| 2024-08-23 | 5,090.00 | 5,090.00 | 5,010.00 | 5,080.00 | 4,901.68 | 30,189 |
| 2024-08-22 | 5,120.00 | 5,150.00 | 5,030.00 | 5,090.00 | 4,911.33 | 45,587 |
| 2024-08-21 | 5,190.00 | 5,190.00 | 5,090.00 | 5,100.00 | 4,920.98 | 26,505 |
| 2024-08-20 | 5,250.00 | 5,280.00 | 5,100.00 | 5,140.00 | 4,959.57 | 140,103 |
| 2024-08-19 | 5,290.00 | 5,290.00 | 5,130.00 | 5,170.00 | 4,988.52 | 55,676 |
| 2024-08-16 | 5,400.00 | 5,410.00 | 5,200.00 | 5,210.00 | 5,027.12 | 89,203 |
| 2024-08-14 | 5,370.00 | 5,430.00 | 5,330.00 | 5,370.00 | 5,181.50 | 37,541 |
| 2024-08-13 | 5,380.00 | 5,400.00 | 5,240.00 | 5,370.00 | 5,181.50 | 21,210 |
| 2024-08-12 | 5,340.00 | 5,440.00 | 5,330.00 | 5,380.00 | 5,191.15 | 41,150 |
| 2024-08-09 | 5,230.00 | 5,450.00 | 5,230.00 | 5,340.00 | 5,152.55 | 55,748 |
| 2024-08-08 | 5,200.00 | 5,300.00 | 5,140.00 | 5,220.00 | 5,036.77 | 36,562 |
| 2024-08-07 | 5,290.00 | 5,350.00 | 5,210.00 | 5,250.00 | 5,065.71 | 40,710 |
| 2024-08-06 | 4,990.00 | 5,270.00 | 4,970.00 | 5,240.00 | 5,056.06 | 62,917 |
| 2024-08-05 | 5,310.00 | 5,310.00 | 4,850.00 | 4,955.00 | 4,781.07 | 174,191 |
| 2024-08-02 | 5,440.00 | 5,470.00 | 5,240.00 | 5,270.00 | 5,085.01 | 165,030 |
| 2024-08-01 | 5,470.00 | 5,570.00 | 5,470.00 | 5,510.00 | 5,316.59 | 34,600 |
| 2024-07-31 | 5,370.00 | 5,490.00 | 5,320.00 | 5,470.00 | 5,277.99 | 48,980 |
| 2024-07-30 | 5,470.00 | 5,480.00 | 5,340.00 | 5,370.00 | 5,181.50 | 30,464 |
| 2024-07-29 | 5,450.00 | 5,600.00 | 5,430.00 | 5,480.00 | 5,287.64 | 41,185 |
| 2024-07-26 | 5,420.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,258.69 | 34,644 |
| 2024-07-25 | 5,480.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,258.69 | 90,889 |
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.