Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 15,700.00 | 15,900.00 | 15,660.00 | 15,680.00 | 15,153.00 | 102,341 |
| 2023-10-31 | 16,250.00 | 16,330.00 | 15,640.00 | 15,670.00 | 15,143.34 | 162,157 |
| 2023-10-30 | 16,180.00 | 16,270.00 | 15,920.00 | 16,090.00 | 15,549.22 | 91,314 |
| 2023-10-27 | 16,080.00 | 16,570.00 | 15,920.00 | 16,270.00 | 15,723.17 | 132,938 |
| 2023-10-26 | 16,180.00 | 16,180.00 | 15,850.00 | 15,950.00 | 15,413.93 | 150,115 |
| 2023-10-25 | 16,680.00 | 16,690.00 | 16,360.00 | 16,380.00 | 15,829.47 | 101,011 |
| 2023-10-24 | 16,410.00 | 16,640.00 | 15,850.00 | 16,620.00 | 16,061.41 | 132,893 |
| 2023-10-23 | 15,730.00 | 16,600.00 | 15,730.00 | 16,330.00 | 15,781.16 | 193,723 |
| 2023-10-20 | 16,280.00 | 16,440.00 | 15,800.00 | 15,950.00 | 15,413.93 | 430,491 |
| 2023-10-19 | 16,950.00 | 17,050.00 | 16,220.00 | 16,610.00 | 16,051.74 | 331,392 |
| 2023-10-18 | 17,410.00 | 17,730.00 | 17,200.00 | 17,330.00 | 16,747.55 | 143,630 |
| 2023-10-17 | 17,170.00 | 17,800.00 | 17,170.00 | 17,410.00 | 16,824.86 | 122,697 |
| 2023-10-16 | 17,350.00 | 17,350.00 | 16,970.00 | 17,150.00 | 16,573.60 | 177,707 |
| 2023-10-13 | 17,620.00 | 17,780.00 | 17,380.00 | 17,480.00 | 16,892.50 | 161,578 |
| 2023-10-12 | 17,580.00 | 17,820.00 | 17,520.00 | 17,810.00 | 17,211.41 | 223,544 |
| 2023-10-11 | 17,100.00 | 17,480.00 | 17,100.00 | 17,360.00 | 16,776.54 | 149,332 |
| 2023-10-10 | 17,760.00 | 17,770.00 | 16,860.00 | 17,000.00 | 16,428.64 | 211,151 |
| 2023-10-06 | 16,600.00 | 17,460.00 | 16,600.00 | 17,400.00 | 16,815.19 | 143,999 |
| 2023-10-05 | 17,390.00 | 17,640.00 | 16,900.00 | 16,940.00 | 16,370.65 | 287,049 |
| 2023-10-04 | 17,800.00 | 17,900.00 | 17,210.00 | 17,380.00 | 16,795.87 | 302,275 |
| 2023-09-27 | 17,700.00 | 18,050.00 | 17,640.00 | 18,000.00 | 17,395.03 | 166,782 |
| 2023-09-26 | 18,290.00 | 18,470.00 | 17,800.00 | 18,000.00 | 17,395.03 | 203,252 |
| 2023-09-25 | 18,470.00 | 18,650.00 | 18,130.00 | 18,290.00 | 17,675.28 | 279,656 |
| 2023-09-22 | 18,480.00 | 18,680.00 | 18,350.00 | 18,560.00 | 17,936.21 | 191,505 |
| 2023-09-21 | 19,410.00 | 19,600.00 | 18,730.00 | 18,730.00 | 18,100.49 | 298,019 |
| 2023-09-20 | 19,350.00 | 19,760.00 | 19,240.00 | 19,520.00 | 18,863.94 | 221,954 |
| 2023-09-19 | 19,700.00 | 19,790.00 | 19,330.00 | 19,330.00 | 18,680.33 | 265,727 |
| 2023-09-18 | 19,980.00 | 19,980.00 | 19,700.00 | 19,700.00 | 19,037.89 | 219,570 |
| 2023-09-15 | 19,950.00 | 20,150.00 | 19,860.00 | 19,990.00 | 19,318.14 | 207,206 |
| 2023-09-14 | 20,050.00 | 20,300.00 | 19,860.00 | 19,940.00 | 19,269.82 | 330,446 |
| 2023-09-13 | 19,650.00 | 20,300.00 | 19,650.00 | 19,930.00 | 19,260.16 | 417,480 |
| 2023-09-12 | 20,700.00 | 20,950.00 | 19,490.00 | 19,750.00 | 19,086.21 | 795,948 |
| 2023-09-11 | 19,840.00 | 20,100.00 | 19,520.00 | 19,970.00 | 19,298.82 | 265,613 |
| 2023-09-08 | 19,760.00 | 19,900.00 | 19,480.00 | 19,790.00 | 19,124.87 | 249,677 |
| 2023-09-07 | 20,100.00 | 20,300.00 | 19,710.00 | 19,760.00 | 19,095.87 | 353,357 |
| 2023-09-06 | 20,550.00 | 20,900.00 | 20,150.00 | 20,250.00 | 19,569.41 | 360,671 |
| 2023-09-05 | 20,650.00 | 20,750.00 | 20,200.00 | 20,550.00 | 19,859.32 | 259,960 |
| 2023-09-04 | 20,600.00 | 21,000.00 | 20,450.00 | 20,800.00 | 20,100.92 | 246,752 |
| 2023-09-01 | 21,400.00 | 21,400.00 | 20,700.00 | 20,900.00 | 20,197.56 | 314,657 |
| 2023-08-31 | 21,300.00 | 21,500.00 | 20,850.00 | 21,350.00 | 20,632.43 | 424,718 |
| 2023-08-30 | 21,450.00 | 21,500.00 | 20,950.00 | 21,250.00 | 20,535.80 | 540,584 |
| 2023-08-29 | 20,400.00 | 21,300.00 | 20,350.00 | 21,050.00 | 20,342.52 | 789,420 |
| 2023-08-28 | 20,050.00 | 20,500.00 | 19,860.00 | 20,400.00 | 19,714.36 | 449,956 |
| 2023-08-25 | 19,660.00 | 20,250.00 | 19,510.00 | 19,700.00 | 19,037.89 | 497,906 |
| 2023-08-24 | 19,400.00 | 19,890.00 | 19,310.00 | 19,850.00 | 19,182.85 | 428,035 |
| 2023-08-23 | 19,490.00 | 19,500.00 | 19,170.00 | 19,290.00 | 18,641.67 | 223,434 |
| 2023-08-22 | 19,600.00 | 19,870.00 | 19,360.00 | 19,500.00 | 18,844.61 | 481,771 |
| 2023-08-21 | 19,450.00 | 19,760.00 | 19,220.00 | 19,260.00 | 18,612.68 | 388,351 |
| 2023-08-18 | 19,010.00 | 19,600.00 | 18,800.00 | 19,490.00 | 18,834.95 | 442,844 |
| 2023-08-17 | 18,920.00 | 19,420.00 | 18,620.00 | 19,200.00 | 18,554.70 | 505,786 |
| 2023-08-16 | 19,450.00 | 19,520.00 | 18,970.00 | 19,150.00 | 18,506.38 | 800,540 |
| 2023-08-14 | 20,700.00 | 20,800.00 | 19,430.00 | 19,570.00 | 18,912.26 | 1,518,550 |
| 2023-08-11 | 19,270.00 | 21,400.00 | 19,270.00 | 20,850.00 | 20,149.24 | 4,085,139 |
| 2023-08-10 | 18,860.00 | 19,160.00 | 18,550.00 | 19,030.00 | 18,390.41 | 309,809 |
| 2023-08-09 | 18,530.00 | 18,910.00 | 18,520.00 | 18,900.00 | 18,264.78 | 281,412 |
| 2023-08-08 | 18,840.00 | 19,110.00 | 18,620.00 | 18,640.00 | 18,013.52 | 275,672 |
| 2023-08-07 | 18,510.00 | 18,840.00 | 18,290.00 | 18,840.00 | 18,206.79 | 571,588 |
| 2023-08-04 | 19,000.00 | 19,160.00 | 18,920.00 | 18,960.00 | 18,322.76 | 284,328 |
| 2023-08-03 | 19,100.00 | 19,370.00 | 18,790.00 | 19,230.00 | 18,583.69 | 418,367 |
| 2023-08-02 | 19,960.00 | 19,990.00 | 19,150.00 | 19,250.00 | 18,603.02 | 667,294 |
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.