Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 22,500.00 | 22,600.00 | 22,150.00 | 22,550.00 | 21,792.10 | 215,094 |
| 2022-05-17 | 22,150.00 | 22,450.00 | 21,900.00 | 22,450.00 | 21,695.46 | 253,882 |
| 2022-05-16 | 21,500.00 | 21,950.00 | 21,200.00 | 21,900.00 | 21,163.95 | 284,124 |
| 2022-05-13 | 20,500.00 | 22,200.00 | 20,500.00 | 21,100.00 | 20,390.84 | 376,236 |
| 2022-05-12 | 20,550.00 | 21,300.00 | 20,450.00 | 20,450.00 | 19,762.68 | 245,284 |
| 2022-05-11 | 21,050.00 | 21,250.00 | 20,850.00 | 21,000.00 | 20,294.20 | 174,949 |
| 2022-05-10 | 21,100.00 | 21,350.00 | 20,500.00 | 21,300.00 | 20,584.12 | 317,294 |
| 2022-05-09 | 22,350.00 | 22,400.00 | 21,550.00 | 21,700.00 | 20,970.67 | 326,868 |
| 2022-05-06 | 22,300.00 | 22,600.00 | 22,150.00 | 22,500.00 | 21,743.78 | 133,684 |
| 2022-05-04 | 22,750.00 | 22,800.00 | 22,400.00 | 22,600.00 | 21,840.42 | 227,223 |
| 2022-05-03 | 23,050.00 | 23,050.00 | 22,700.00 | 22,750.00 | 21,985.38 | 213,826 |
| 2022-05-02 | 22,200.00 | 22,950.00 | 22,150.00 | 22,850.00 | 22,082.02 | 239,135 |
| 2022-04-29 | 22,750.00 | 22,750.00 | 22,400.00 | 22,550.00 | 21,792.10 | 207,279 |
| 2022-04-28 | 22,850.00 | 22,900.00 | 22,550.00 | 22,750.00 | 21,985.38 | 215,180 |
| 2022-04-27 | 21,850.00 | 22,900.00 | 21,800.00 | 22,650.00 | 21,888.74 | 481,203 |
| 2022-04-26 | 21,850.00 | 22,700.00 | 21,750.00 | 22,600.00 | 21,840.42 | 475,752 |
| 2022-04-25 | 21,850.00 | 22,100.00 | 21,500.00 | 21,600.00 | 20,874.03 | 429,853 |
| 2022-04-22 | 22,650.00 | 22,850.00 | 22,300.00 | 22,450.00 | 21,695.46 | 375,219 |
| 2022-04-21 | 22,200.00 | 23,000.00 | 22,050.00 | 22,700.00 | 21,937.06 | 1,218,607 |
| 2022-04-20 | 21,450.00 | 21,800.00 | 21,200.00 | 21,750.00 | 21,018.99 | 270,150 |
| 2022-04-19 | 21,350.00 | 21,500.00 | 21,150.00 | 21,250.00 | 20,535.80 | 264,504 |
| 2022-04-18 | 21,750.00 | 21,750.00 | 21,150.00 | 21,200.00 | 20,487.48 | 415,154 |
| 2022-04-15 | 22,050.00 | 22,050.00 | 21,750.00 | 21,850.00 | 21,115.63 | 199,131 |
| 2022-04-14 | 22,100.00 | 22,400.00 | 22,050.00 | 22,150.00 | 21,405.55 | 168,422 |
| 2022-04-13 | 21,800.00 | 22,050.00 | 21,800.00 | 22,000.00 | 21,260.59 | 159,562 |
| 2022-04-12 | 21,750.00 | 21,850.00 | 21,600.00 | 21,800.00 | 21,067.31 | 256,495 |
| 2022-04-11 | 22,050.00 | 23,000.00 | 21,700.00 | 22,000.00 | 21,260.59 | 557,224 |
| 2022-04-08 | 22,150.00 | 22,400.00 | 21,900.00 | 22,000.00 | 21,260.59 | 211,304 |
| 2022-04-07 | 22,400.00 | 22,500.00 | 22,100.00 | 22,150.00 | 21,405.55 | 321,786 |
| 2022-04-06 | 22,850.00 | 22,950.00 | 22,500.00 | 22,700.00 | 21,937.06 | 349,173 |
| 2022-04-05 | 22,950.00 | 23,400.00 | 22,850.00 | 23,100.00 | 22,323.62 | 490,282 |
| 2022-04-04 | 22,850.00 | 22,850.00 | 22,500.00 | 22,750.00 | 21,985.38 | 180,639 |
| 2022-04-01 | 23,000.00 | 23,000.00 | 22,600.00 | 22,700.00 | 21,937.06 | 263,894 |
| 2022-03-31 | 23,150.00 | 23,200.00 | 22,950.00 | 23,000.00 | 22,226.98 | 168,530 |
| 2022-03-30 | 23,150.00 | 23,550.00 | 23,000.00 | 23,150.00 | 22,371.94 | 262,951 |
| 2022-03-29 | 23,100.00 | 23,450.00 | 22,700.00 | 23,050.00 | 22,275.30 | 364,963 |
| 2022-03-28 | 22,950.00 | 22,950.00 | 22,650.00 | 22,700.00 | 21,937.06 | 201,658 |
| 2022-03-25 | 23,200.00 | 23,250.00 | 22,950.00 | 22,950.00 | 22,178.66 | 241,775 |
| 2022-03-24 | 23,300.00 | 23,350.00 | 22,950.00 | 23,100.00 | 22,323.62 | 273,026 |
| 2022-03-23 | 23,550.00 | 24,300.00 | 23,350.00 | 23,450.00 | 22,661.85 | 667,065 |
| 2022-03-22 | 23,100.00 | 23,350.00 | 22,900.00 | 23,050.00 | 22,275.30 | 1,164,158 |
| 2022-03-21 | 23,700.00 | 23,700.00 | 23,000.00 | 23,000.00 | 22,226.98 | 242,749 |
| 2022-03-18 | 23,750.00 | 23,750.00 | 23,200.00 | 23,550.00 | 22,758.49 | 942,503 |
| 2022-03-17 | 23,600.00 | 24,000.00 | 23,300.00 | 23,650.00 | 22,855.13 | 301,840 |
| 2022-03-16 | 22,900.00 | 23,150.00 | 22,800.00 | 23,150.00 | 22,371.94 | 200,473 |
| 2022-03-15 | 22,700.00 | 22,850.00 | 22,300.00 | 22,600.00 | 21,840.42 | 189,828 |
| 2022-03-14 | 23,400.00 | 23,400.00 | 22,550.00 | 22,700.00 | 21,937.06 | 235,810 |
| 2022-03-11 | 23,350.00 | 23,650.00 | 23,100.00 | 23,600.00 | 22,806.81 | 142,442 |
| 2022-03-10 | 23,350.00 | 23,600.00 | 23,050.00 | 23,550.00 | 22,758.49 | 185,828 |
| 2022-03-08 | 22,700.00 | 23,400.00 | 22,700.00 | 22,800.00 | 22,033.70 | 280,623 |
| 2022-03-07 | 24,000.00 | 24,050.00 | 23,500.00 | 23,500.00 | 22,710.17 | 253,042 |
| 2022-03-04 | 24,200.00 | 24,400.00 | 23,950.00 | 24,400.00 | 23,579.93 | 203,538 |
| 2022-03-03 | 24,000.00 | 24,700.00 | 24,000.00 | 24,450.00 | 23,628.25 | 298,200 |
| 2022-03-02 | 23,550.00 | 24,300.00 | 23,400.00 | 24,200.00 | 23,386.65 | 227,362 |
| 2022-02-28 | 23,650.00 | 24,000.00 | 23,200.00 | 23,550.00 | 22,758.49 | 173,824 |
| 2022-02-25 | 23,400.00 | 23,850.00 | 23,200.00 | 23,550.00 | 22,758.49 | 257,638 |
| 2022-02-24 | 24,300.00 | 24,350.00 | 22,800.00 | 22,900.00 | 22,130.34 | 516,633 |
| 2022-02-23 | 23,850.00 | 24,050.00 | 23,450.00 | 23,950.00 | 23,145.05 | 268,142 |
| 2022-02-22 | 23,100.00 | 23,800.00 | 23,050.00 | 23,550.00 | 22,758.49 | 230,766 |
| 2022-02-21 | 22,700.00 | 23,700.00 | 22,550.00 | 23,550.00 | 22,758.49 | 325,158 |
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.