Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 18,180.00 | 18,820.00 | 17,950.00 | 18,420.00 | 17,800.91 | 349,069 |
| 2023-05-04 | 17,790.00 | 17,910.00 | 17,470.00 | 17,850.00 | 17,250.07 | 214,567 |
| 2023-05-03 | 17,980.00 | 18,050.00 | 17,740.00 | 17,780.00 | 17,182.42 | 242,013 |
| 2023-05-02 | 18,020.00 | 18,270.00 | 17,690.00 | 18,210.00 | 17,597.97 | 199,518 |
| 2023-04-28 | 18,360.00 | 18,420.00 | 18,000.00 | 18,020.00 | 17,414.35 | 255,099 |
| 2023-04-27 | 18,890.00 | 19,420.00 | 18,000.00 | 18,210.00 | 17,597.97 | 840,730 |
| 2023-04-26 | 18,740.00 | 19,080.00 | 18,310.00 | 18,350.00 | 17,733.26 | 252,165 |
| 2023-04-25 | 19,050.00 | 19,070.00 | 18,450.00 | 18,840.00 | 18,206.79 | 406,608 |
| 2023-04-24 | 18,900.00 | 19,380.00 | 18,720.00 | 18,910.00 | 18,274.44 | 229,621 |
| 2023-04-21 | 19,000.00 | 19,310.00 | 18,760.00 | 18,880.00 | 18,245.45 | 388,307 |
| 2023-04-20 | 20,200.00 | 20,300.00 | 19,300.00 | 19,320.00 | 18,670.66 | 1,153,929 |
| 2023-04-19 | 20,150.00 | 21,150.00 | 20,100.00 | 20,600.00 | 19,907.64 | 703,658 |
| 2023-04-18 | 20,600.00 | 20,600.00 | 19,630.00 | 19,900.00 | 19,231.17 | 645,637 |
| 2023-04-17 | 20,250.00 | 20,600.00 | 20,000.00 | 20,550.00 | 19,859.32 | 282,247 |
| 2023-04-14 | 20,650.00 | 20,800.00 | 20,050.00 | 20,200.00 | 19,521.09 | 422,453 |
| 2023-04-13 | 20,950.00 | 21,350.00 | 20,300.00 | 20,450.00 | 19,762.68 | 526,037 |
| 2023-04-12 | 21,000.00 | 21,400.00 | 20,500.00 | 21,000.00 | 20,294.20 | 1,121,083 |
| 2023-04-11 | 19,940.00 | 20,600.00 | 19,270.00 | 20,500.00 | 19,811.00 | 595,861 |
| 2023-04-10 | 20,000.00 | 20,150.00 | 19,600.00 | 19,970.00 | 19,298.82 | 378,194 |
| 2023-04-07 | 20,100.00 | 20,300.00 | 19,750.00 | 19,930.00 | 19,260.16 | 398,192 |
| 2023-04-06 | 20,800.00 | 20,800.00 | 19,970.00 | 20,050.00 | 19,376.13 | 469,702 |
| 2023-04-05 | 20,500.00 | 21,200.00 | 20,350.00 | 21,050.00 | 20,342.52 | 467,039 |
| 2023-04-04 | 20,700.00 | 21,150.00 | 20,100.00 | 20,400.00 | 19,714.36 | 579,998 |
| 2023-04-03 | 21,700.00 | 21,700.00 | 20,900.00 | 21,050.00 | 20,342.52 | 446,038 |
| 2023-03-31 | 21,400.00 | 21,550.00 | 20,750.00 | 21,200.00 | 20,487.48 | 597,175 |
| 2023-03-30 | 20,750.00 | 21,650.00 | 20,450.00 | 21,150.00 | 20,439.16 | 1,041,642 |
| 2023-03-29 | 20,200.00 | 21,000.00 | 20,050.00 | 20,600.00 | 19,907.64 | 731,175 |
| 2023-03-28 | 20,250.00 | 20,450.00 | 19,790.00 | 20,050.00 | 19,376.13 | 592,748 |
| 2023-03-27 | 18,660.00 | 19,900.00 | 18,650.00 | 19,890.00 | 19,221.50 | 797,467 |
| 2023-03-24 | 19,310.00 | 19,500.00 | 18,690.00 | 18,700.00 | 18,071.50 | 389,272 |
| 2023-03-23 | 18,810.00 | 19,560.00 | 18,400.00 | 19,280.00 | 18,632.01 | 564,987 |
| 2023-03-22 | 19,070.00 | 19,240.00 | 18,680.00 | 18,930.00 | 18,293.77 | 619,343 |
| 2023-03-21 | 18,410.00 | 18,560.00 | 18,270.00 | 18,330.00 | 17,713.94 | 170,656 |
| 2023-03-20 | 18,200.00 | 18,490.00 | 18,100.00 | 18,280.00 | 17,665.62 | 187,414 |
| 2023-03-17 | 18,850.00 | 18,890.00 | 18,200.00 | 18,340.00 | 17,723.60 | 328,094 |
| 2023-03-16 | 18,600.00 | 18,680.00 | 17,910.00 | 18,600.00 | 17,974.86 | 282,336 |
| 2023-03-15 | 18,930.00 | 19,240.00 | 18,600.00 | 18,860.00 | 18,226.12 | 350,780 |
| 2023-03-14 | 19,420.00 | 19,450.00 | 18,520.00 | 18,530.00 | 17,907.21 | 424,963 |
| 2023-03-13 | 19,730.00 | 19,810.00 | 19,310.00 | 19,530.00 | 18,873.60 | 313,782 |
| 2023-03-10 | 19,700.00 | 20,150.00 | 19,580.00 | 19,730.00 | 19,066.88 | 288,133 |
| 2023-03-09 | 20,050.00 | 20,550.00 | 19,700.00 | 20,100.00 | 19,424.45 | 454,131 |
| 2023-03-08 | 20,150.00 | 20,450.00 | 19,860.00 | 20,150.00 | 19,472.77 | 451,133 |
| 2023-03-07 | 20,650.00 | 20,900.00 | 20,100.00 | 20,500.00 | 19,811.00 | 554,004 |
| 2023-03-06 | 21,000.00 | 21,300.00 | 20,400.00 | 20,750.00 | 20,052.60 | 800,631 |
| 2023-03-03 | 20,800.00 | 20,900.00 | 20,000.00 | 20,550.00 | 19,859.32 | 1,000,500 |
| 2023-03-02 | 20,400.00 | 21,900.00 | 20,000.00 | 20,900.00 | 20,197.56 | 3,111,536 |
| 2023-02-28 | 18,050.00 | 20,400.00 | 18,050.00 | 20,200.00 | 19,521.09 | 3,575,703 |
| 2023-02-27 | 18,090.00 | 18,090.00 | 17,500.00 | 17,800.00 | 17,201.75 | 345,806 |
| 2023-02-24 | 18,730.00 | 18,750.00 | 18,220.00 | 18,300.00 | 17,684.94 | 275,858 |
| 2023-02-23 | 18,090.00 | 18,740.00 | 18,090.00 | 18,700.00 | 18,071.50 | 408,694 |
| 2023-02-22 | 18,910.00 | 18,950.00 | 18,010.00 | 18,080.00 | 17,472.34 | 693,110 |
| 2023-02-21 | 18,400.00 | 19,310.00 | 18,300.00 | 19,190.00 | 18,545.03 | 616,866 |
| 2023-02-20 | 18,950.00 | 19,000.00 | 18,250.00 | 18,470.00 | 17,849.23 | 337,952 |
| 2023-02-17 | 18,760.00 | 19,200.00 | 18,600.00 | 18,940.00 | 18,303.43 | 471,960 |
| 2023-02-16 | 18,600.00 | 19,100.00 | 18,550.00 | 18,840.00 | 18,206.79 | 608,851 |
| 2023-02-15 | 19,430.00 | 19,710.00 | 18,300.00 | 18,350.00 | 17,733.26 | 1,147,699 |
| 2023-02-14 | 18,160.00 | 19,150.00 | 17,970.00 | 18,890.00 | 18,255.11 | 1,517,757 |
| 2023-02-13 | 18,270.00 | 18,280.00 | 17,790.00 | 17,920.00 | 17,317.72 | 357,483 |
| 2023-02-10 | 18,650.00 | 18,790.00 | 18,050.00 | 18,270.00 | 17,655.95 | 486,089 |
| 2023-02-09 | 18,100.00 | 19,120.00 | 17,870.00 | 18,530.00 | 17,907.21 | 1,178,078 |
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.