Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 18,000.00 | 18,080.00 | 17,610.00 | 17,980.00 | 17,375.70 | 362,250 |
| 2023-02-07 | 17,640.00 | 18,090.00 | 17,610.00 | 17,900.00 | 17,298.39 | 521,312 |
| 2023-02-06 | 17,410.00 | 17,740.00 | 17,350.00 | 17,560.00 | 16,969.82 | 382,561 |
| 2023-02-03 | 17,600.00 | 17,600.00 | 17,300.00 | 17,410.00 | 16,824.86 | 328,692 |
| 2023-02-02 | 17,320.00 | 17,530.00 | 17,230.00 | 17,340.00 | 16,757.21 | 496,718 |
| 2023-02-01 | 16,950.00 | 17,230.00 | 16,820.00 | 17,150.00 | 16,573.60 | 379,904 |
| 2023-01-31 | 16,550.00 | 17,160.00 | 16,530.00 | 16,950.00 | 16,380.32 | 501,427 |
| 2023-01-30 | 16,970.00 | 17,190.00 | 16,550.00 | 16,550.00 | 15,993.76 | 444,742 |
| 2023-01-27 | 17,100.00 | 17,270.00 | 16,660.00 | 16,680.00 | 16,119.39 | 672,616 |
| 2023-01-26 | 16,200.00 | 16,530.00 | 16,060.00 | 16,510.00 | 15,955.11 | 446,750 |
| 2023-01-25 | 15,830.00 | 16,000.00 | 15,790.00 | 16,000.00 | 15,462.25 | 219,338 |
| 2023-01-20 | 15,550.00 | 15,700.00 | 15,350.00 | 15,600.00 | 15,075.69 | 124,135 |
| 2023-01-19 | 15,700.00 | 15,850.00 | 15,450.00 | 15,600.00 | 15,075.69 | 174,299 |
| 2023-01-18 | 16,100.00 | 16,150.00 | 15,650.00 | 15,750.00 | 15,220.65 | 211,183 |
| 2023-01-17 | 16,000.00 | 16,000.00 | 15,600.00 | 15,750.00 | 15,220.65 | 157,598 |
| 2023-01-16 | 15,700.00 | 15,950.00 | 15,700.00 | 15,850.00 | 15,317.29 | 175,519 |
| 2023-01-13 | 16,050.00 | 16,050.00 | 15,650.00 | 15,650.00 | 15,124.01 | 168,289 |
| 2023-01-12 | 16,050.00 | 16,300.00 | 15,800.00 | 15,800.00 | 15,268.97 | 512,664 |
| 2023-01-11 | 15,450.00 | 15,800.00 | 15,350.00 | 15,600.00 | 15,075.69 | 256,872 |
| 2023-01-10 | 15,450.00 | 15,800.00 | 15,200.00 | 15,350.00 | 14,834.09 | 335,362 |
| 2023-01-09 | 15,050.00 | 15,300.00 | 14,900.00 | 15,150.00 | 14,640.81 | 230,683 |
| 2023-01-06 | 14,350.00 | 15,000.00 | 14,300.00 | 14,800.00 | 14,302.58 | 175,780 |
| 2023-01-05 | 14,850.00 | 14,950.00 | 14,500.00 | 14,600.00 | 14,109.30 | 182,527 |
| 2023-01-04 | 14,400.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,205.94 | 178,990 |
| 2023-01-03 | 14,300.00 | 14,850.00 | 13,900.00 | 14,800.00 | 14,302.58 | 288,167 |
| 2023-01-02 | 14,550.00 | 14,900.00 | 14,450.00 | 14,450.00 | 13,964.34 | 205,430 |
| 2022-12-29 | 14,600.00 | 14,750.00 | 14,150.00 | 14,350.00 | 13,867.70 | 270,084 |
| 2022-12-28 | 14,650.00 | 15,000.00 | 14,450.00 | 14,550.00 | 14,060.98 | 402,375 |
| 2022-12-27 | 15,150.00 | 15,250.00 | 14,950.00 | 15,050.00 | 14,544.18 | 183,889 |
| 2022-12-26 | 15,200.00 | 15,200.00 | 14,450.00 | 15,050.00 | 14,544.18 | 375,398 |
| 2022-12-23 | 15,550.00 | 15,600.00 | 15,150.00 | 15,150.00 | 14,640.81 | 378,909 |
| 2022-12-22 | 15,600.00 | 15,950.00 | 15,550.00 | 15,900.00 | 15,365.61 | 287,243 |
| 2022-12-21 | 15,700.00 | 15,850.00 | 15,450.00 | 15,500.00 | 14,979.05 | 234,007 |
| 2022-12-20 | 16,000.00 | 16,000.00 | 15,600.00 | 15,700.00 | 15,172.33 | 260,771 |
| 2022-12-19 | 16,150.00 | 16,300.00 | 15,900.00 | 16,000.00 | 15,462.25 | 243,689 |
| 2022-12-16 | 16,150.00 | 16,500.00 | 16,150.00 | 16,350.00 | 15,800.48 | 178,755 |
| 2022-12-15 | 16,750.00 | 16,850.00 | 16,500.00 | 16,500.00 | 15,945.44 | 196,097 |
| 2022-12-14 | 16,200.00 | 16,950.00 | 16,200.00 | 16,850.00 | 16,283.68 | 475,220 |
| 2022-12-13 | 16,550.00 | 16,600.00 | 15,850.00 | 16,100.00 | 15,558.89 | 412,725 |
| 2022-12-12 | 16,550.00 | 16,650.00 | 16,450.00 | 16,450.00 | 15,897.12 | 165,663 |
| 2022-12-09 | 16,750.00 | 16,750.00 | 16,350.00 | 16,600.00 | 16,042.08 | 216,588 |
| 2022-12-08 | 16,600.00 | 16,750.00 | 16,450.00 | 16,500.00 | 15,945.44 | 230,048 |
| 2022-12-07 | 16,550.00 | 17,200.00 | 16,550.00 | 16,750.00 | 16,187.04 | 251,012 |
| 2022-12-06 | 17,050.00 | 17,150.00 | 16,700.00 | 16,800.00 | 16,235.36 | 419,886 |
| 2022-12-05 | 17,950.00 | 18,000.00 | 17,300.00 | 17,400.00 | 16,815.19 | 437,133 |
| 2022-12-02 | 17,850.00 | 18,400.00 | 17,650.00 | 17,800.00 | 17,201.75 | 839,870 |
| 2022-12-01 | 18,100.00 | 18,200.00 | 17,700.00 | 17,750.00 | 17,153.43 | 661,369 |
| 2022-11-30 | 17,800.00 | 18,050.00 | 17,650.00 | 17,650.00 | 17,056.79 | 367,784 |
| 2022-11-29 | 17,700.00 | 18,250.00 | 17,300.00 | 17,900.00 | 17,298.39 | 1,236,545 |
| 2022-11-28 | 17,550.00 | 17,550.00 | 17,000.00 | 17,200.00 | 16,621.91 | 414,903 |
| 2022-11-25 | 17,900.00 | 17,900.00 | 17,400.00 | 17,550.00 | 16,960.15 | 495,236 |
| 2022-11-24 | 17,850.00 | 18,400.00 | 17,650.00 | 17,900.00 | 17,298.39 | 1,839,554 |
| 2022-11-23 | 16,700.00 | 19,100.00 | 16,500.00 | 17,300.00 | 16,718.55 | 4,645,882 |
| 2022-11-22 | 16,700.00 | 16,850.00 | 16,400.00 | 16,550.00 | 15,993.76 | 411,438 |
| 2022-11-21 | 17,800.00 | 17,850.00 | 16,750.00 | 16,900.00 | 16,332.00 | 598,618 |
| 2022-11-18 | 17,600.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,008.47 | 276,070 |
| 2022-11-17 | 17,900.00 | 18,200.00 | 17,500.00 | 17,600.00 | 17,008.47 | 358,677 |
| 2022-11-16 | 18,300.00 | 18,450.00 | 17,800.00 | 17,950.00 | 17,346.71 | 395,361 |
| 2022-11-15 | 18,450.00 | 18,600.00 | 17,950.00 | 18,200.00 | 17,588.31 | 502,053 |
| 2022-11-14 | 18,850.00 | 19,200.00 | 18,250.00 | 18,450.00 | 17,829.90 | 715,875 |
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.