Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14,700.00 | 14,790.00 | 14,470.00 | 14,570.00 | 14,170.97 | 99,480 |
| 2024-04-25 | 14,930.00 | 15,090.00 | 14,460.00 | 14,470.00 | 14,073.71 | 238,482 |
| 2024-04-24 | 14,720.00 | 15,350.00 | 14,630.00 | 14,890.00 | 14,482.21 | 572,849 |
| 2024-04-23 | 14,100.00 | 14,310.00 | 14,060.00 | 14,130.00 | 13,743.02 | 116,564 |
| 2024-04-22 | 13,990.00 | 14,290.00 | 13,910.00 | 14,200.00 | 13,811.11 | 150,883 |
| 2024-04-19 | 14,100.00 | 14,150.00 | 13,700.00 | 13,860.00 | 13,480.42 | 213,399 |
| 2024-04-18 | 14,000.00 | 14,240.00 | 14,000.00 | 14,190.00 | 13,801.38 | 106,361 |
| 2024-04-17 | 14,120.00 | 14,280.00 | 14,000.00 | 14,000.00 | 13,616.58 | 159,355 |
| 2024-04-16 | 14,250.00 | 14,420.00 | 14,180.00 | 14,190.00 | 13,801.38 | 129,410 |
| 2024-04-15 | 14,660.00 | 14,660.00 | 14,320.00 | 14,550.00 | 14,151.52 | 91,197 |
| 2024-04-12 | 15,070.00 | 15,070.00 | 14,750.00 | 14,770.00 | 14,365.50 | 108,478 |
| 2024-04-11 | 14,630.00 | 15,210.00 | 14,620.00 | 15,060.00 | 14,647.55 | 238,862 |
| 2024-04-09 | 14,360.00 | 15,240.00 | 14,360.00 | 14,740.00 | 14,336.32 | 374,776 |
| 2024-04-08 | 14,600.00 | 14,700.00 | 14,190.00 | 14,200.00 | 13,811.11 | 273,442 |
| 2024-04-05 | 14,870.00 | 14,990.00 | 14,600.00 | 14,600.00 | 14,200.15 | 281,931 |
| 2024-04-04 | 15,340.00 | 15,350.00 | 14,870.00 | 14,970.00 | 14,560.02 | 322,702 |
| 2024-04-03 | 15,330.00 | 15,470.00 | 15,210.00 | 15,250.00 | 14,832.35 | 216,450 |
| 2024-04-02 | 15,630.00 | 15,800.00 | 15,590.00 | 15,690.00 | 15,260.30 | 177,203 |
| 2024-04-01 | 15,380.00 | 15,840.00 | 15,320.00 | 15,780.00 | 15,347.84 | 215,698 |
| 2024-03-29 | 15,630.00 | 15,630.00 | 15,310.00 | 15,310.00 | 14,890.71 | 210,819 |
| 2024-03-28 | 15,880.00 | 15,960.00 | 15,600.00 | 15,630.00 | 15,104.68 | 201,948 |
| 2024-03-27 | 15,460.00 | 15,840.00 | 15,420.00 | 15,820.00 | 15,288.30 | 224,732 |
| 2024-03-26 | 15,540.00 | 15,630.00 | 15,450.00 | 15,460.00 | 14,940.40 | 152,771 |
| 2024-03-25 | 15,460.00 | 15,550.00 | 15,250.00 | 15,460.00 | 14,940.40 | 127,121 |
| 2024-03-22 | 15,520.00 | 15,650.00 | 15,430.00 | 15,450.00 | 14,930.73 | 132,509 |
| 2024-03-21 | 15,460.00 | 15,620.00 | 15,370.00 | 15,560.00 | 15,037.03 | 228,682 |
| 2024-03-20 | 15,300.00 | 15,390.00 | 15,170.00 | 15,310.00 | 14,795.44 | 209,795 |
| 2024-03-19 | 15,490.00 | 15,600.00 | 15,210.00 | 15,260.00 | 14,747.12 | 236,812 |
| 2024-03-18 | 15,660.00 | 15,670.00 | 15,410.00 | 15,470.00 | 14,950.06 | 102,975 |
| 2024-03-15 | 15,800.00 | 15,860.00 | 15,470.00 | 15,470.00 | 14,950.06 | 142,897 |
| 2024-03-14 | 15,800.00 | 16,050.00 | 15,750.00 | 15,800.00 | 15,268.97 | 154,089 |
| 2024-03-13 | 16,040.00 | 16,040.00 | 15,730.00 | 15,870.00 | 15,336.62 | 180,698 |
| 2024-03-12 | 15,530.00 | 16,030.00 | 15,530.00 | 15,910.00 | 15,375.27 | 218,681 |
| 2024-03-11 | 15,330.00 | 15,700.00 | 15,280.00 | 15,530.00 | 15,008.04 | 152,820 |
| 2024-03-08 | 15,320.00 | 15,480.00 | 15,210.00 | 15,330.00 | 14,814.76 | 154,013 |
| 2024-03-07 | 15,500.00 | 15,540.00 | 15,120.00 | 15,160.00 | 14,650.48 | 268,475 |
| 2024-03-06 | 15,650.00 | 15,770.00 | 15,450.00 | 15,480.00 | 14,959.72 | 243,004 |
| 2024-03-05 | 15,970.00 | 16,070.00 | 15,600.00 | 15,660.00 | 15,133.67 | 378,224 |
| 2024-03-04 | 16,200.00 | 16,380.00 | 16,090.00 | 16,100.00 | 15,558.89 | 174,781 |
| 2024-02-29 | 16,030.00 | 16,490.00 | 15,970.00 | 16,110.00 | 15,568.55 | 238,247 |
| 2024-02-28 | 16,200.00 | 16,240.00 | 15,980.00 | 16,070.00 | 15,529.89 | 172,554 |
| 2024-02-27 | 16,450.00 | 16,580.00 | 16,130.00 | 16,130.00 | 15,587.88 | 202,848 |
| 2024-02-26 | 16,680.00 | 16,700.00 | 16,290.00 | 16,430.00 | 15,877.79 | 193,787 |
| 2024-02-23 | 16,810.00 | 16,820.00 | 16,570.00 | 16,570.00 | 16,013.09 | 202,540 |
| 2024-02-22 | 16,990.00 | 17,030.00 | 16,770.00 | 16,790.00 | 16,225.69 | 147,063 |
| 2024-02-21 | 17,070.00 | 17,070.00 | 16,880.00 | 16,880.00 | 16,312.67 | 164,881 |
| 2024-02-20 | 17,120.00 | 17,120.00 | 16,910.00 | 16,990.00 | 16,418.97 | 181,739 |
| 2024-02-19 | 17,390.00 | 17,470.00 | 17,040.00 | 17,070.00 | 16,496.28 | 256,551 |
| 2024-02-16 | 17,500.00 | 17,670.00 | 17,200.00 | 17,430.00 | 16,844.18 | 249,831 |
| 2024-02-15 | 17,670.00 | 17,670.00 | 17,120.00 | 17,150.00 | 16,573.60 | 200,243 |
| 2024-02-14 | 17,200.00 | 17,660.00 | 17,060.00 | 17,380.00 | 16,795.87 | 207,561 |
| 2024-02-13 | 17,130.00 | 17,410.00 | 17,100.00 | 17,260.00 | 16,679.90 | 169,448 |
| 2024-02-08 | 17,200.00 | 17,250.00 | 17,010.00 | 17,010.00 | 16,438.30 | 162,320 |
| 2024-02-07 | 17,090.00 | 17,450.00 | 17,080.00 | 17,150.00 | 16,573.60 | 181,988 |
| 2024-02-06 | 17,120.00 | 17,320.00 | 16,890.00 | 16,950.00 | 16,380.32 | 150,420 |
| 2024-02-05 | 17,700.00 | 17,710.00 | 17,000.00 | 17,330.00 | 16,747.55 | 200,498 |
| 2024-02-02 | 16,750.00 | 17,720.00 | 16,700.00 | 17,440.00 | 16,853.85 | 410,036 |
| 2024-02-01 | 16,420.00 | 16,840.00 | 16,420.00 | 16,670.00 | 16,109.73 | 177,532 |
| 2024-01-31 | 16,830.00 | 17,080.00 | 16,520.00 | 16,550.00 | 15,993.76 | 141,526 |
| 2024-01-30 | 16,900.00 | 17,200.00 | 16,820.00 | 16,830.00 | 16,264.35 | 135,624 |
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.