Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,500.00 | 13,650.00 | 13,100.00 | 13,180.00 | 12,819.04 | 172,032 |
| 2024-07-24 | 13,790.00 | 13,840.00 | 13,600.00 | 13,670.00 | 13,295.62 | 94,385 |
| 2024-07-23 | 13,930.00 | 14,080.00 | 13,800.00 | 13,800.00 | 13,422.06 | 81,816 |
| 2024-07-22 | 14,150.00 | 14,150.00 | 13,800.00 | 13,800.00 | 13,422.06 | 172,307 |
| 2024-07-19 | 14,370.00 | 14,370.00 | 14,070.00 | 14,150.00 | 13,762.48 | 94,706 |
| 2024-07-18 | 14,200.00 | 14,460.00 | 14,110.00 | 14,430.00 | 14,034.81 | 207,830 |
| 2024-07-17 | 14,330.00 | 14,330.00 | 14,180.00 | 14,240.00 | 13,850.01 | 88,780 |
| 2024-07-16 | 14,210.00 | 14,410.00 | 14,180.00 | 14,190.00 | 13,801.38 | 96,168 |
| 2024-07-15 | 14,440.00 | 14,450.00 | 14,270.00 | 14,300.00 | 13,908.37 | 106,307 |
| 2024-07-12 | 14,250.00 | 14,400.00 | 14,220.00 | 14,300.00 | 13,908.37 | 89,144 |
| 2024-07-11 | 14,770.00 | 14,770.00 | 14,270.00 | 14,330.00 | 13,937.55 | 208,840 |
| 2024-07-10 | 14,560.00 | 14,820.00 | 14,480.00 | 14,630.00 | 14,229.33 | 117,117 |
| 2024-07-09 | 14,800.00 | 14,800.00 | 14,470.00 | 14,560.00 | 14,161.25 | 170,449 |
| 2024-07-08 | 14,910.00 | 14,980.00 | 14,650.00 | 14,700.00 | 14,297.41 | 152,486 |
| 2024-07-05 | 15,170.00 | 15,170.00 | 14,850.00 | 14,900.00 | 14,491.94 | 193,807 |
| 2024-07-04 | 14,870.00 | 15,230.00 | 14,780.00 | 15,170.00 | 14,754.54 | 388,631 |
| 2024-07-03 | 14,900.00 | 15,400.00 | 14,630.00 | 14,690.00 | 14,287.69 | 852,361 |
| 2024-07-02 | 14,250.00 | 14,620.00 | 13,970.00 | 14,390.00 | 13,995.90 | 257,223 |
| 2024-07-01 | 14,320.00 | 14,370.00 | 14,160.00 | 14,240.00 | 13,850.01 | 80,490 |
| 2024-06-28 | 14,040.00 | 14,150.00 | 14,020.00 | 14,150.00 | 13,762.48 | 83,944 |
| 2024-06-27 | 14,100.00 | 14,100.00 | 13,960.00 | 13,960.00 | 13,577.68 | 113,518 |
| 2024-06-26 | 14,020.00 | 14,240.00 | 14,020.00 | 14,090.00 | 13,704.12 | 94,555 |
| 2024-06-25 | 14,180.00 | 14,220.00 | 13,900.00 | 14,070.00 | 13,684.67 | 158,809 |
| 2024-06-24 | 14,300.00 | 14,320.00 | 14,070.00 | 14,070.00 | 13,684.67 | 154,902 |
| 2024-06-21 | 14,430.00 | 14,520.00 | 14,260.00 | 14,300.00 | 13,908.37 | 143,912 |
| 2024-06-20 | 14,820.00 | 14,870.00 | 14,510.00 | 14,530.00 | 14,132.07 | 166,541 |
| 2024-06-19 | 14,990.00 | 15,080.00 | 14,720.00 | 14,830.00 | 14,423.85 | 170,975 |
| 2024-06-18 | 15,340.00 | 15,400.00 | 14,880.00 | 14,940.00 | 14,530.84 | 219,875 |
| 2024-06-17 | 14,970.00 | 15,330.00 | 14,950.00 | 15,170.00 | 14,754.54 | 268,726 |
| 2024-06-14 | 15,440.00 | 15,440.00 | 14,880.00 | 14,970.00 | 14,560.02 | 363,869 |
| 2024-06-13 | 15,010.00 | 15,600.00 | 14,910.00 | 15,460.00 | 15,036.60 | 699,244 |
| 2024-06-12 | 14,800.00 | 15,180.00 | 14,730.00 | 14,940.00 | 14,530.84 | 166,308 |
| 2024-06-11 | 14,600.00 | 14,870.00 | 14,600.00 | 14,800.00 | 14,394.67 | 81,166 |
| 2024-06-10 | 14,620.00 | 14,850.00 | 14,500.00 | 14,690.00 | 14,287.69 | 82,197 |
| 2024-06-07 | 14,500.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,297.41 | 93,702 |
| 2024-06-05 | 14,420.00 | 14,680.00 | 14,420.00 | 14,500.00 | 14,102.89 | 77,141 |
| 2024-06-04 | 14,650.00 | 14,740.00 | 14,420.00 | 14,420.00 | 14,025.08 | 72,821 |
| 2024-06-03 | 14,750.00 | 14,900.00 | 14,640.00 | 14,730.00 | 14,326.59 | 73,700 |
| 2024-05-31 | 14,150.00 | 14,840.00 | 14,150.00 | 14,830.00 | 14,423.85 | 199,421 |
| 2024-05-30 | 14,500.00 | 14,510.00 | 14,150.00 | 14,150.00 | 13,762.48 | 185,014 |
| 2024-05-29 | 14,840.00 | 14,880.00 | 14,640.00 | 14,650.00 | 14,248.78 | 95,720 |
| 2024-05-28 | 14,680.00 | 14,980.00 | 14,670.00 | 14,830.00 | 14,423.85 | 103,732 |
| 2024-05-27 | 14,620.00 | 14,830.00 | 14,430.00 | 14,720.00 | 14,316.87 | 120,189 |
| 2024-05-24 | 14,940.00 | 15,040.00 | 14,630.00 | 14,630.00 | 14,229.33 | 180,344 |
| 2024-05-23 | 15,210.00 | 15,210.00 | 14,900.00 | 15,150.00 | 14,735.09 | 163,850 |
| 2024-05-22 | 15,150.00 | 15,440.00 | 15,000.00 | 15,220.00 | 14,803.17 | 425,232 |
| 2024-05-21 | 14,880.00 | 14,970.00 | 14,770.00 | 14,800.00 | 14,394.67 | 111,801 |
| 2024-05-20 | 14,830.00 | 15,090.00 | 14,830.00 | 14,970.00 | 14,560.02 | 138,741 |
| 2024-05-17 | 14,970.00 | 15,060.00 | 14,800.00 | 14,820.00 | 14,414.13 | 111,920 |
| 2024-05-16 | 15,090.00 | 15,200.00 | 14,940.00 | 14,970.00 | 14,560.02 | 119,837 |
| 2024-05-14 | 15,050.00 | 15,210.00 | 14,940.00 | 15,010.00 | 14,598.92 | 86,993 |
| 2024-05-13 | 15,140.00 | 15,150.00 | 14,910.00 | 15,050.00 | 14,637.83 | 137,892 |
| 2024-05-10 | 15,060.00 | 15,120.00 | 14,920.00 | 15,100.00 | 14,686.46 | 90,530 |
| 2024-05-09 | 15,150.00 | 15,190.00 | 14,930.00 | 14,930.00 | 14,521.11 | 117,985 |
| 2024-05-08 | 15,010.00 | 15,200.00 | 14,930.00 | 15,150.00 | 14,735.09 | 144,890 |
| 2024-05-07 | 15,100.00 | 15,130.00 | 14,950.00 | 15,010.00 | 14,598.92 | 129,750 |
| 2024-05-03 | 14,820.00 | 14,980.00 | 14,820.00 | 14,940.00 | 14,530.84 | 123,478 |
| 2024-05-02 | 14,590.00 | 14,880.00 | 14,590.00 | 14,730.00 | 14,326.59 | 105,694 |
| 2024-04-30 | 15,550.00 | 15,560.00 | 14,760.00 | 14,760.00 | 14,355.77 | 471,290 |
| 2024-04-29 | 14,610.00 | 14,960.00 | 14,610.00 | 14,960.00 | 14,550.29 | 176,254 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 100.0000 KRW |
| 2025-03-31 | 150.0000 KRW |
| 2024-03-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.