Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 19,960.00 | 19,990.00 | 19,150.00 | 19,250.00 | 18,603.02 | 667,294 |
| 2023-08-01 | 20,550.00 | 20,550.00 | 19,810.00 | 20,150.00 | 19,472.77 | 474,654 |
| 2023-07-31 | 19,750.00 | 20,450.00 | 19,530.00 | 20,350.00 | 19,666.04 | 458,718 |
| 2023-07-28 | 19,300.00 | 20,150.00 | 19,300.00 | 19,750.00 | 19,086.21 | 419,202 |
| 2023-07-27 | 19,760.00 | 20,250.00 | 19,520.00 | 19,690.00 | 19,028.23 | 484,896 |
| 2023-07-26 | 20,450.00 | 20,550.00 | 19,610.00 | 19,700.00 | 19,037.89 | 1,013,551 |
| 2023-07-25 | 20,900.00 | 21,100.00 | 20,350.00 | 20,700.00 | 20,004.28 | 683,504 |
| 2023-07-24 | 20,750.00 | 20,800.00 | 20,000.00 | 20,500.00 | 19,811.00 | 710,192 |
| 2023-07-21 | 20,550.00 | 21,200.00 | 20,500.00 | 20,800.00 | 20,100.92 | 548,948 |
| 2023-07-20 | 21,550.00 | 21,900.00 | 20,950.00 | 21,000.00 | 20,294.20 | 833,610 |
| 2023-07-19 | 22,150.00 | 22,250.00 | 20,850.00 | 21,500.00 | 20,777.39 | 1,172,346 |
| 2023-07-18 | 22,550.00 | 22,800.00 | 22,000.00 | 22,100.00 | 21,357.23 | 715,104 |
| 2023-07-17 | 23,400.00 | 24,050.00 | 22,250.00 | 22,300.00 | 21,550.51 | 1,539,986 |
| 2023-07-14 | 23,000.00 | 23,200.00 | 22,000.00 | 22,300.00 | 21,550.51 | 868,080 |
| 2023-07-13 | 22,450.00 | 23,000.00 | 22,400.00 | 22,850.00 | 22,082.02 | 586,867 |
| 2023-07-12 | 22,750.00 | 22,850.00 | 22,000.00 | 22,200.00 | 21,453.87 | 625,441 |
| 2023-07-11 | 22,300.00 | 22,800.00 | 22,100.00 | 22,650.00 | 21,888.74 | 597,860 |
| 2023-07-10 | 22,900.00 | 23,200.00 | 22,000.00 | 22,500.00 | 21,743.78 | 753,472 |
| 2023-07-07 | 24,550.00 | 24,650.00 | 22,750.00 | 22,950.00 | 22,178.66 | 1,642,851 |
| 2023-07-06 | 24,500.00 | 25,550.00 | 24,400.00 | 24,950.00 | 24,111.44 | 1,879,347 |
| 2023-07-05 | 24,750.00 | 25,050.00 | 24,150.00 | 24,550.00 | 23,724.88 | 962,397 |
| 2023-07-04 | 24,800.00 | 25,700.00 | 24,350.00 | 24,550.00 | 23,724.88 | 2,894,228 |
| 2023-07-03 | 24,200.00 | 24,850.00 | 23,250.00 | 24,450.00 | 23,628.25 | 2,144,511 |
| 2023-06-30 | 22,950.00 | 23,800.00 | 22,800.00 | 23,500.00 | 22,710.17 | 1,187,615 |
| 2023-06-29 | 23,050.00 | 23,250.00 | 22,450.00 | 22,800.00 | 22,033.70 | 455,391 |
| 2023-06-28 | 22,800.00 | 23,600.00 | 22,500.00 | 22,950.00 | 22,178.66 | 834,905 |
| 2023-06-27 | 22,400.00 | 22,750.00 | 22,100.00 | 22,700.00 | 21,937.06 | 386,502 |
| 2023-06-26 | 21,800.00 | 23,350.00 | 21,600.00 | 22,700.00 | 21,937.06 | 1,069,830 |
| 2023-06-23 | 22,550.00 | 22,850.00 | 21,850.00 | 21,950.00 | 21,212.27 | 399,593 |
| 2023-06-22 | 22,050.00 | 22,850.00 | 21,650.00 | 22,400.00 | 21,647.14 | 589,549 |
| 2023-06-21 | 21,550.00 | 22,550.00 | 21,500.00 | 22,400.00 | 21,647.14 | 900,840 |
| 2023-06-20 | 21,700.00 | 21,900.00 | 21,300.00 | 21,450.00 | 20,729.07 | 350,029 |
| 2023-06-19 | 22,200.00 | 22,250.00 | 21,400.00 | 21,700.00 | 20,970.67 | 376,433 |
| 2023-06-16 | 22,050.00 | 22,300.00 | 21,750.00 | 22,150.00 | 21,405.55 | 342,090 |
| 2023-06-15 | 22,500.00 | 22,550.00 | 21,500.00 | 21,900.00 | 21,163.95 | 753,868 |
| 2023-06-14 | 23,000.00 | 23,200.00 | 22,200.00 | 22,450.00 | 21,695.46 | 785,525 |
| 2023-06-13 | 23,300.00 | 23,350.00 | 22,600.00 | 22,750.00 | 21,985.38 | 764,180 |
| 2023-06-12 | 23,650.00 | 23,800.00 | 22,900.00 | 23,000.00 | 22,226.98 | 1,083,176 |
| 2023-06-09 | 21,950.00 | 23,850.00 | 21,800.00 | 23,350.00 | 22,565.22 | 3,087,155 |
| 2023-06-08 | 21,700.00 | 21,900.00 | 21,300.00 | 21,500.00 | 20,777.39 | 474,711 |
| 2023-06-07 | 22,600.00 | 22,700.00 | 21,500.00 | 21,600.00 | 20,874.03 | 700,586 |
| 2023-06-05 | 22,350.00 | 22,700.00 | 22,100.00 | 22,350.00 | 21,598.83 | 568,674 |
| 2023-06-02 | 21,750.00 | 22,400.00 | 21,450.00 | 21,950.00 | 21,212.27 | 573,759 |
| 2023-06-01 | 22,250.00 | 22,250.00 | 21,500.00 | 21,600.00 | 20,874.03 | 583,029 |
| 2023-05-31 | 22,000.00 | 22,900.00 | 22,000.00 | 22,400.00 | 21,647.14 | 844,046 |
| 2023-05-30 | 22,200.00 | 22,250.00 | 21,250.00 | 21,800.00 | 21,067.31 | 664,386 |
| 2023-05-26 | 21,650.00 | 22,200.00 | 21,400.00 | 21,850.00 | 21,115.63 | 560,901 |
| 2023-05-25 | 22,550.00 | 22,600.00 | 21,450.00 | 21,650.00 | 20,922.35 | 1,105,164 |
| 2023-05-24 | 22,300.00 | 23,900.00 | 22,300.00 | 22,800.00 | 22,033.70 | 1,938,301 |
| 2023-05-23 | 23,050.00 | 23,450.00 | 22,350.00 | 22,500.00 | 21,743.78 | 871,430 |
| 2023-05-22 | 22,900.00 | 22,950.00 | 22,100.00 | 22,500.00 | 21,743.78 | 904,222 |
| 2023-05-19 | 22,900.00 | 23,500.00 | 22,450.00 | 22,750.00 | 21,985.38 | 1,597,666 |
| 2023-05-18 | 22,500.00 | 23,750.00 | 22,250.00 | 22,750.00 | 21,985.38 | 4,247,014 |
| 2023-05-17 | 20,550.00 | 22,600.00 | 20,100.00 | 22,500.00 | 21,743.78 | 4,164,688 |
| 2023-05-16 | 21,100.00 | 21,650.00 | 20,250.00 | 20,500.00 | 19,811.00 | 1,622,952 |
| 2023-05-15 | 21,300.00 | 21,800.00 | 20,500.00 | 21,300.00 | 20,584.12 | 3,715,206 |
| 2023-05-12 | 18,660.00 | 20,600.00 | 18,520.00 | 20,600.00 | 19,907.64 | 2,885,832 |
| 2023-05-11 | 18,460.00 | 18,980.00 | 18,380.00 | 18,660.00 | 18,032.84 | 350,117 |
| 2023-05-10 | 18,150.00 | 18,630.00 | 18,000.00 | 18,360.00 | 17,742.93 | 264,600 |
| 2023-05-09 | 18,500.00 | 18,500.00 | 17,980.00 | 18,130.00 | 17,520.66 | 204,942 |
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.