Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 17,800.00 | 19,550.00 | 17,550.00 | 18,800.00 | 18,168.14 | 3,035,527 |
| 2022-11-10 | 17,350.00 | 17,600.00 | 17,100.00 | 17,100.00 | 16,525.28 | 385,266 |
| 2022-11-09 | 17,450.00 | 18,000.00 | 17,300.00 | 17,750.00 | 17,153.43 | 467,638 |
| 2022-11-08 | 17,350.00 | 17,550.00 | 17,200.00 | 17,300.00 | 16,718.55 | 252,106 |
| 2022-11-07 | 17,800.00 | 17,900.00 | 17,300.00 | 17,350.00 | 16,766.87 | 256,872 |
| 2022-11-04 | 17,150.00 | 17,600.00 | 16,900.00 | 17,600.00 | 17,008.47 | 208,734 |
| 2022-11-03 | 16,800.00 | 17,350.00 | 16,800.00 | 17,200.00 | 16,621.91 | 146,666 |
| 2022-11-02 | 17,400.00 | 17,500.00 | 17,200.00 | 17,300.00 | 16,718.55 | 150,690 |
| 2022-11-01 | 17,100.00 | 17,800.00 | 16,900.00 | 17,500.00 | 16,911.83 | 285,369 |
| 2022-10-31 | 17,800.00 | 17,850.00 | 17,100.00 | 17,250.00 | 16,670.23 | 312,496 |
| 2022-10-28 | 16,600.00 | 17,850.00 | 16,500.00 | 17,400.00 | 16,815.19 | 556,723 |
| 2022-10-27 | 16,350.00 | 16,800.00 | 16,250.00 | 16,750.00 | 16,187.04 | 181,367 |
| 2022-10-26 | 16,600.00 | 16,850.00 | 16,150.00 | 16,250.00 | 15,703.84 | 200,895 |
| 2022-10-25 | 16,450.00 | 16,600.00 | 16,150.00 | 16,400.00 | 15,848.80 | 134,584 |
| 2022-10-24 | 16,600.00 | 16,900.00 | 16,300.00 | 16,450.00 | 15,897.12 | 203,897 |
| 2022-10-21 | 16,250.00 | 16,450.00 | 16,000.00 | 16,200.00 | 15,655.52 | 202,235 |
| 2022-10-20 | 17,050.00 | 17,250.00 | 16,350.00 | 16,450.00 | 15,897.12 | 480,085 |
| 2022-10-19 | 16,700.00 | 17,750.00 | 16,500.00 | 17,400.00 | 16,815.19 | 611,417 |
| 2022-10-18 | 16,700.00 | 16,850.00 | 16,200.00 | 16,700.00 | 16,138.72 | 300,917 |
| 2022-10-17 | 15,950.00 | 16,350.00 | 15,750.00 | 16,150.00 | 15,607.20 | 278,237 |
| 2022-10-14 | 15,650.00 | 16,600.00 | 15,650.00 | 16,500.00 | 15,945.44 | 431,489 |
| 2022-10-13 | 16,100.00 | 16,250.00 | 15,300.00 | 15,300.00 | 14,785.77 | 320,264 |
| 2022-10-12 | 16,350.00 | 16,500.00 | 15,900.00 | 16,150.00 | 15,607.20 | 274,447 |
| 2022-10-11 | 17,450.00 | 17,550.00 | 16,100.00 | 16,300.00 | 15,752.16 | 506,140 |
| 2022-10-07 | 17,750.00 | 18,100.00 | 17,350.00 | 17,900.00 | 17,298.39 | 370,279 |
| 2022-10-06 | 17,200.00 | 17,950.00 | 17,150.00 | 17,900.00 | 17,298.39 | 349,534 |
| 2022-10-05 | 18,050.00 | 18,100.00 | 17,050.00 | 17,100.00 | 16,525.28 | 376,244 |
| 2022-10-04 | 17,450.00 | 17,600.00 | 16,750.00 | 17,550.00 | 16,960.15 | 429,294 |
| 2022-09-30 | 17,500.00 | 17,650.00 | 16,600.00 | 17,350.00 | 16,766.87 | 591,408 |
| 2022-09-29 | 18,650.00 | 18,750.00 | 17,600.00 | 17,900.00 | 17,298.39 | 491,129 |
| 2022-09-28 | 19,050.00 | 19,050.00 | 17,850.00 | 18,250.00 | 17,636.62 | 630,717 |
| 2022-09-27 | 19,650.00 | 19,800.00 | 18,400.00 | 19,050.00 | 18,409.74 | 695,410 |
| 2022-09-26 | 20,450.00 | 20,700.00 | 19,450.00 | 19,650.00 | 18,989.57 | 692,573 |
| 2022-09-23 | 22,000.00 | 22,100.00 | 20,650.00 | 21,050.00 | 20,342.52 | 615,839 |
| 2022-09-22 | 22,450.00 | 22,600.00 | 21,850.00 | 22,150.00 | 21,405.55 | 397,870 |
| 2022-09-21 | 23,300.00 | 23,800.00 | 22,550.00 | 22,850.00 | 22,082.02 | 467,343 |
| 2022-09-20 | 22,600.00 | 23,800.00 | 22,600.00 | 23,500.00 | 22,710.17 | 1,586,377 |
| 2022-09-19 | 22,750.00 | 22,950.00 | 22,150.00 | 22,350.00 | 21,598.83 | 441,199 |
| 2022-09-16 | 23,700.00 | 24,000.00 | 22,500.00 | 22,600.00 | 21,840.42 | 820,368 |
| 2022-09-15 | 24,750.00 | 25,250.00 | 23,450.00 | 24,050.00 | 23,241.69 | 1,115,611 |
| 2022-09-14 | 23,400.00 | 24,550.00 | 23,150.00 | 24,400.00 | 23,579.93 | 796,496 |
| 2022-09-13 | 24,250.00 | 24,450.00 | 23,700.00 | 24,100.00 | 23,290.01 | 905,108 |
| 2022-09-08 | 24,200.00 | 24,350.00 | 23,300.00 | 23,550.00 | 22,758.49 | 980,096 |
| 2022-09-07 | 23,700.00 | 23,900.00 | 23,350.00 | 23,900.00 | 23,096.73 | 1,104,348 |
| 2022-09-06 | 22,650.00 | 24,250.00 | 22,600.00 | 23,500.00 | 22,710.17 | 2,913,108 |
| 2022-09-05 | 22,150.00 | 22,850.00 | 21,700.00 | 22,350.00 | 21,598.83 | 782,210 |
| 2022-09-02 | 21,300.00 | 22,700.00 | 21,300.00 | 22,250.00 | 21,502.19 | 1,014,746 |
| 2022-09-01 | 21,550.00 | 22,000.00 | 21,200.00 | 21,200.00 | 20,487.48 | 377,678 |
| 2022-08-31 | 21,050.00 | 21,800.00 | 20,900.00 | 21,800.00 | 21,067.31 | 423,521 |
| 2022-08-30 | 20,450.00 | 21,350.00 | 20,450.00 | 21,100.00 | 20,390.84 | 326,097 |
| 2022-08-29 | 20,100.00 | 20,600.00 | 20,050.00 | 20,500.00 | 19,811.00 | 306,334 |
| 2022-08-26 | 21,600.00 | 21,650.00 | 21,050.00 | 21,100.00 | 20,390.84 | 279,522 |
| 2022-08-25 | 21,500.00 | 21,950.00 | 21,400.00 | 21,550.00 | 20,825.71 | 294,047 |
| 2022-08-24 | 20,400.00 | 21,950.00 | 20,350.00 | 21,750.00 | 21,018.99 | 742,148 |
| 2022-08-23 | 20,500.00 | 20,900.00 | 20,000.00 | 20,200.00 | 19,521.09 | 332,419 |
| 2022-08-22 | 20,950.00 | 21,250.00 | 20,550.00 | 20,750.00 | 20,052.60 | 282,429 |
| 2022-08-19 | 21,300.00 | 22,000.00 | 20,950.00 | 21,350.00 | 20,632.43 | 425,557 |
| 2022-08-18 | 21,750.00 | 21,750.00 | 20,800.00 | 21,200.00 | 20,487.48 | 426,942 |
| 2022-08-17 | 22,050.00 | 22,350.00 | 21,700.00 | 21,900.00 | 21,163.95 | 283,448 |
| 2022-08-16 | 22,200.00 | 22,600.00 | 21,900.00 | 22,050.00 | 21,308.91 | 601,030 |
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.