Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 21,900.00 | 22,000.00 | 21,350.00 | 21,550.00 | 20,825.71 | 459,541 |
| 2022-08-11 | 22,100.00 | 22,500.00 | 21,600.00 | 22,150.00 | 21,405.55 | 653,306 |
| 2022-08-10 | 22,700.00 | 23,100.00 | 21,700.00 | 21,850.00 | 21,115.63 | 1,145,815 |
| 2022-08-09 | 21,450.00 | 23,400.00 | 21,150.00 | 22,600.00 | 21,840.42 | 2,806,779 |
| 2022-08-08 | 20,350.00 | 21,400.00 | 20,350.00 | 20,950.00 | 20,245.88 | 950,947 |
| 2022-08-05 | 19,150.00 | 21,000.00 | 18,950.00 | 20,350.00 | 19,666.04 | 1,727,841 |
| 2022-08-04 | 19,300.00 | 19,300.00 | 18,900.00 | 18,950.00 | 18,313.10 | 234,161 |
| 2022-08-03 | 18,850.00 | 19,150.00 | 18,700.00 | 19,000.00 | 18,361.42 | 204,574 |
| 2022-08-02 | 19,050.00 | 19,050.00 | 18,700.00 | 18,950.00 | 18,313.10 | 223,116 |
| 2022-08-01 | 18,500.00 | 19,200.00 | 18,250.00 | 18,950.00 | 18,313.10 | 398,945 |
| 2022-07-29 | 18,100.00 | 18,300.00 | 18,050.00 | 18,300.00 | 17,684.94 | 113,933 |
| 2022-07-28 | 18,550.00 | 18,600.00 | 18,050.00 | 18,050.00 | 17,443.35 | 197,020 |
| 2022-07-27 | 18,000.00 | 18,400.00 | 17,900.00 | 18,300.00 | 17,684.94 | 212,482 |
| 2022-07-26 | 18,200.00 | 18,200.00 | 17,800.00 | 17,900.00 | 17,298.39 | 138,522 |
| 2022-07-25 | 18,150.00 | 18,450.00 | 18,100.00 | 18,200.00 | 17,588.31 | 180,355 |
| 2022-07-22 | 18,800.00 | 19,000.00 | 18,000.00 | 18,050.00 | 17,443.35 | 497,533 |
| 2022-07-21 | 18,000.00 | 18,450.00 | 17,900.00 | 18,250.00 | 17,636.62 | 361,765 |
| 2022-07-20 | 17,850.00 | 18,100.00 | 17,650.00 | 17,850.00 | 17,250.07 | 239,583 |
| 2022-07-19 | 17,500.00 | 17,650.00 | 17,200.00 | 17,550.00 | 16,960.15 | 125,709 |
| 2022-07-18 | 17,900.00 | 17,900.00 | 17,350.00 | 17,550.00 | 16,960.15 | 168,932 |
| 2022-07-15 | 17,500.00 | 17,950.00 | 17,000.00 | 17,500.00 | 16,911.83 | 253,325 |
| 2022-07-14 | 17,300.00 | 17,700.00 | 17,200.00 | 17,450.00 | 16,863.51 | 176,919 |
| 2022-07-13 | 17,050.00 | 17,650.00 | 16,750.00 | 17,400.00 | 16,815.19 | 288,889 |
| 2022-07-12 | 17,500.00 | 17,550.00 | 16,800.00 | 17,000.00 | 16,428.64 | 339,417 |
| 2022-07-11 | 16,650.00 | 18,100.00 | 16,500.00 | 17,750.00 | 17,153.43 | 685,626 |
| 2022-07-08 | 16,600.00 | 17,100.00 | 16,600.00 | 16,650.00 | 16,090.40 | 213,635 |
| 2022-07-07 | 16,250.00 | 16,550.00 | 16,050.00 | 16,500.00 | 15,945.44 | 161,981 |
| 2022-07-06 | 16,350.00 | 16,400.00 | 15,900.00 | 15,950.00 | 15,413.93 | 188,757 |
| 2022-07-05 | 16,050.00 | 16,450.00 | 16,000.00 | 16,300.00 | 15,752.16 | 202,322 |
| 2022-07-04 | 16,250.00 | 16,400.00 | 15,450.00 | 15,950.00 | 15,413.93 | 265,158 |
| 2022-07-01 | 16,900.00 | 17,150.00 | 15,950.00 | 16,200.00 | 15,655.52 | 299,977 |
| 2022-06-30 | 17,100.00 | 17,100.00 | 16,600.00 | 16,750.00 | 16,187.04 | 207,378 |
| 2022-06-29 | 16,900.00 | 17,300.00 | 16,900.00 | 17,150.00 | 16,573.60 | 193,422 |
| 2022-06-28 | 17,100.00 | 17,500.00 | 16,950.00 | 17,350.00 | 16,766.87 | 150,162 |
| 2022-06-27 | 16,700.00 | 17,300.00 | 16,500.00 | 17,250.00 | 16,670.23 | 179,580 |
| 2022-06-24 | 15,800.00 | 16,650.00 | 15,700.00 | 16,600.00 | 16,042.08 | 217,120 |
| 2022-06-23 | 16,100.00 | 16,550.00 | 15,600.00 | 15,800.00 | 15,268.97 | 366,100 |
| 2022-06-22 | 17,400.00 | 17,400.00 | 16,100.00 | 16,200.00 | 15,655.52 | 335,223 |
| 2022-06-21 | 17,000.00 | 17,400.00 | 16,900.00 | 17,100.00 | 16,525.28 | 165,089 |
| 2022-06-20 | 18,000.00 | 18,150.00 | 16,750.00 | 17,100.00 | 16,525.28 | 296,791 |
| 2022-06-17 | 17,550.00 | 18,150.00 | 17,550.00 | 17,950.00 | 17,346.71 | 270,196 |
| 2022-06-16 | 18,850.00 | 19,000.00 | 18,250.00 | 18,250.00 | 17,636.62 | 195,700 |
| 2022-06-15 | 19,150.00 | 19,400.00 | 18,350.00 | 18,450.00 | 17,829.90 | 403,842 |
| 2022-06-14 | 19,250.00 | 19,750.00 | 18,900.00 | 19,300.00 | 18,651.33 | 472,195 |
| 2022-06-13 | 20,600.00 | 20,950.00 | 20,000.00 | 20,000.00 | 19,327.81 | 353,919 |
| 2022-06-10 | 21,500.00 | 21,650.00 | 21,300.00 | 21,350.00 | 20,632.43 | 138,032 |
| 2022-06-09 | 21,250.00 | 21,800.00 | 21,200.00 | 21,750.00 | 21,018.99 | 232,382 |
| 2022-06-08 | 22,100.00 | 22,200.00 | 21,350.00 | 21,400.00 | 20,680.75 | 298,755 |
| 2022-06-07 | 23,050.00 | 23,050.00 | 21,900.00 | 22,000.00 | 21,260.59 | 342,179 |
| 2022-06-03 | 23,600.00 | 23,600.00 | 22,750.00 | 23,000.00 | 22,226.98 | 255,878 |
| 2022-06-02 | 23,500.00 | 23,750.00 | 23,250.00 | 23,400.00 | 22,613.54 | 261,668 |
| 2022-05-31 | 22,800.00 | 23,750.00 | 22,650.00 | 23,700.00 | 22,903.45 | 609,819 |
| 2022-05-30 | 22,700.00 | 22,750.00 | 22,400.00 | 22,550.00 | 21,792.10 | 175,074 |
| 2022-05-27 | 22,850.00 | 22,900.00 | 22,350.00 | 22,400.00 | 21,647.14 | 210,963 |
| 2022-05-26 | 23,800.00 | 23,850.00 | 22,400.00 | 22,500.00 | 21,743.78 | 527,587 |
| 2022-05-25 | 23,500.00 | 24,150.00 | 23,250.00 | 23,400.00 | 22,613.54 | 734,299 |
| 2022-05-24 | 23,400.00 | 23,600.00 | 23,100.00 | 23,100.00 | 22,323.62 | 265,630 |
| 2022-05-23 | 23,650.00 | 23,650.00 | 23,000.00 | 23,400.00 | 22,613.54 | 342,214 |
| 2022-05-20 | 23,050.00 | 23,600.00 | 22,700.00 | 23,300.00 | 22,516.90 | 627,295 |
| 2022-05-19 | 21,800.00 | 23,000.00 | 21,750.00 | 22,800.00 | 22,033.70 | 562,976 |
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.