Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 17,000.00 | 17,080.00 | 16,650.00 | 16,860.00 | 16,293.34 | 134,784 |
| 2024-01-26 | 16,660.00 | 16,880.00 | 16,590.00 | 16,850.00 | 16,283.68 | 101,933 |
| 2024-01-25 | 16,600.00 | 16,800.00 | 16,250.00 | 16,730.00 | 16,167.71 | 145,598 |
| 2024-01-24 | 16,940.00 | 16,940.00 | 16,590.00 | 16,730.00 | 16,167.71 | 143,047 |
| 2024-01-23 | 16,670.00 | 16,940.00 | 16,490.00 | 16,730.00 | 16,167.71 | 159,029 |
| 2024-01-22 | 16,830.00 | 16,830.00 | 16,470.00 | 16,670.00 | 16,109.73 | 130,848 |
| 2024-01-19 | 16,820.00 | 17,070.00 | 16,560.00 | 16,650.00 | 16,090.40 | 118,001 |
| 2024-01-18 | 16,800.00 | 17,040.00 | 16,480.00 | 16,780.00 | 16,216.03 | 181,255 |
| 2024-01-17 | 17,610.00 | 17,670.00 | 16,880.00 | 16,880.00 | 16,312.67 | 238,513 |
| 2024-01-16 | 17,910.00 | 18,070.00 | 17,610.00 | 17,620.00 | 17,027.80 | 119,243 |
| 2024-01-15 | 18,060.00 | 18,250.00 | 18,000.00 | 18,020.00 | 17,414.35 | 91,519 |
| 2024-01-12 | 18,180.00 | 18,370.00 | 18,040.00 | 18,110.00 | 17,501.33 | 103,888 |
| 2024-01-11 | 18,320.00 | 18,400.00 | 18,210.00 | 18,210.00 | 17,597.97 | 102,888 |
| 2024-01-10 | 18,190.00 | 18,310.00 | 18,030.00 | 18,250.00 | 17,636.62 | 105,320 |
| 2024-01-09 | 18,450.00 | 18,580.00 | 18,250.00 | 18,250.00 | 17,636.62 | 88,798 |
| 2024-01-08 | 18,270.00 | 18,470.00 | 18,270.00 | 18,350.00 | 17,733.26 | 75,077 |
| 2024-01-05 | 18,110.00 | 18,440.00 | 18,110.00 | 18,340.00 | 17,723.60 | 91,711 |
| 2024-01-04 | 18,400.00 | 18,450.00 | 18,160.00 | 18,200.00 | 17,588.31 | 168,417 |
| 2024-01-03 | 19,060.00 | 19,060.00 | 18,550.00 | 18,570.00 | 17,945.87 | 195,881 |
| 2024-01-02 | 19,060.00 | 19,160.00 | 18,910.00 | 19,120.00 | 18,477.38 | 163,053 |
| 2023-12-28 | 18,630.00 | 19,220.00 | 18,630.00 | 19,010.00 | 18,371.08 | 205,105 |
| 2023-12-27 | 18,600.00 | 18,790.00 | 18,600.00 | 18,660.00 | 18,032.84 | 90,697 |
| 2023-12-26 | 18,810.00 | 18,940.00 | 18,390.00 | 18,600.00 | 17,974.86 | 148,614 |
| 2023-12-22 | 19,220.00 | 19,390.00 | 18,800.00 | 18,810.00 | 18,177.80 | 178,210 |
| 2023-12-21 | 18,750.00 | 19,300.00 | 18,710.00 | 18,890.00 | 18,255.11 | 282,560 |
| 2023-12-20 | 18,420.00 | 19,050.00 | 18,420.00 | 18,900.00 | 18,264.78 | 279,180 |
| 2023-12-19 | 18,520.00 | 18,550.00 | 18,350.00 | 18,350.00 | 17,733.26 | 113,786 |
| 2023-12-18 | 18,560.00 | 18,690.00 | 18,350.00 | 18,560.00 | 17,936.21 | 164,069 |
| 2023-12-15 | 18,730.00 | 19,090.00 | 18,520.00 | 18,560.00 | 17,936.21 | 265,344 |
| 2023-12-14 | 18,790.00 | 18,840.00 | 18,420.00 | 18,520.00 | 17,897.55 | 178,237 |
| 2023-12-13 | 18,430.00 | 18,850.00 | 18,370.00 | 18,610.00 | 17,984.53 | 201,618 |
| 2023-12-12 | 18,290.00 | 18,470.00 | 18,220.00 | 18,430.00 | 17,810.57 | 109,384 |
| 2023-12-11 | 18,130.00 | 18,310.00 | 17,990.00 | 18,290.00 | 17,675.28 | 138,826 |
| 2023-12-08 | 18,100.00 | 18,130.00 | 17,970.00 | 18,040.00 | 17,433.68 | 88,675 |
| 2023-12-07 | 18,120.00 | 18,130.00 | 17,900.00 | 18,000.00 | 17,395.03 | 129,477 |
| 2023-12-06 | 18,150.00 | 18,300.00 | 17,900.00 | 18,110.00 | 17,501.33 | 147,638 |
| 2023-12-05 | 18,150.00 | 18,440.00 | 18,050.00 | 18,120.00 | 17,510.99 | 170,950 |
| 2023-12-04 | 18,400.00 | 18,660.00 | 18,300.00 | 18,350.00 | 17,733.26 | 127,531 |
| 2023-12-01 | 18,910.00 | 18,980.00 | 18,410.00 | 18,440.00 | 17,820.24 | 293,444 |
| 2023-11-30 | 19,300.00 | 19,450.00 | 19,040.00 | 19,250.00 | 18,603.02 | 178,549 |
| 2023-11-29 | 19,450.00 | 19,920.00 | 19,160.00 | 19,300.00 | 18,651.33 | 805,733 |
| 2023-11-28 | 19,400.00 | 19,460.00 | 19,140.00 | 19,240.00 | 18,593.35 | 170,518 |
| 2023-11-27 | 19,500.00 | 19,500.00 | 19,020.00 | 19,230.00 | 18,583.69 | 173,604 |
| 2023-11-24 | 19,570.00 | 19,700.00 | 19,220.00 | 19,260.00 | 18,612.68 | 162,922 |
| 2023-11-23 | 19,220.00 | 19,480.00 | 19,070.00 | 19,450.00 | 18,796.29 | 274,674 |
| 2023-11-22 | 19,340.00 | 19,540.00 | 19,110.00 | 19,400.00 | 18,747.97 | 331,239 |
| 2023-11-21 | 18,920.00 | 19,500.00 | 18,820.00 | 19,340.00 | 18,689.99 | 830,494 |
| 2023-11-20 | 17,960.00 | 19,700.00 | 17,950.00 | 18,780.00 | 18,148.81 | 2,346,686 |
| 2023-11-17 | 18,210.00 | 18,220.00 | 17,840.00 | 17,850.00 | 17,250.07 | 123,245 |
| 2023-11-16 | 18,110.00 | 18,490.00 | 18,110.00 | 18,310.00 | 17,694.61 | 280,606 |
| 2023-11-15 | 18,000.00 | 18,230.00 | 17,700.00 | 18,050.00 | 17,443.35 | 421,425 |
| 2023-11-14 | 16,420.00 | 17,360.00 | 16,410.00 | 17,340.00 | 16,757.21 | 358,863 |
| 2023-11-13 | 16,900.00 | 17,130.00 | 16,220.00 | 16,260.00 | 15,713.51 | 200,971 |
| 2023-11-10 | 16,830.00 | 16,840.00 | 16,510.00 | 16,590.00 | 16,032.42 | 184,388 |
| 2023-11-09 | 17,240.00 | 17,350.00 | 17,080.00 | 17,170.00 | 16,592.92 | 116,294 |
| 2023-11-08 | 17,150.00 | 17,480.00 | 17,050.00 | 17,180.00 | 16,602.59 | 247,151 |
| 2023-11-07 | 17,260.00 | 17,270.00 | 16,700.00 | 16,950.00 | 16,380.32 | 204,691 |
| 2023-11-06 | 16,950.00 | 17,330.00 | 16,680.00 | 17,330.00 | 16,747.55 | 493,539 |
| 2023-11-03 | 16,460.00 | 16,480.00 | 16,130.00 | 16,350.00 | 15,800.48 | 150,613 |
| 2023-11-02 | 15,820.00 | 16,230.00 | 15,820.00 | 16,170.00 | 15,626.53 | 154,038 |
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.