Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,940.00 | 6,940.00 | 6,680.00 | 6,680.00 | 6,680.00 | 89,280 |
| 2026-07-16 | 7,010.00 | 7,080.00 | 6,860.00 | 7,000.00 | 7,000.00 | 81,788 |
| 2026-07-15 | 6,940.00 | 7,110.00 | 6,940.00 | 7,090.00 | 7,090.00 | 64,872 |
| 2026-07-14 | 6,990.00 | 7,040.00 | 6,680.00 | 6,830.00 | 6,830.00 | 140,285 |
| 2026-07-13 | 7,420.00 | 7,570.00 | 7,020.00 | 7,070.00 | 7,070.00 | 90,674 |
| 2026-07-10 | 7,070.00 | 7,500.00 | 7,010.00 | 7,450.00 | 7,450.00 | 98,569 |
| 2026-07-09 | 7,000.00 | 7,220.00 | 6,860.00 | 6,930.00 | 6,930.00 | 104,856 |
| 2026-07-08 | 7,210.00 | 7,480.00 | 7,010.00 | 7,040.00 | 7,040.00 | 127,127 |
| 2026-07-07 | 7,610.00 | 7,770.00 | 7,280.00 | 7,400.00 | 7,400.00 | 124,034 |
| 2026-07-06 | 7,550.00 | 7,870.00 | 7,530.00 | 7,740.00 | 7,740.00 | 133,204 |
| 2026-07-03 | 7,350.00 | 7,620.00 | 6,950.00 | 7,550.00 | 7,550.00 | 142,203 |
| 2026-07-02 | 7,470.00 | 7,590.00 | 7,280.00 | 7,350.00 | 7,350.00 | 162,671 |
| 2026-07-01 | 7,470.00 | 7,730.00 | 7,400.00 | 7,600.00 | 7,600.00 | 94,378 |
| 2026-06-30 | 7,640.00 | 7,790.00 | 7,400.00 | 7,410.00 | 7,410.00 | 130,595 |
| 2026-06-29 | 6,900.00 | 7,700.00 | 6,900.00 | 7,650.00 | 7,650.00 | 162,192 |
| 2026-06-26 | 7,120.00 | 7,220.00 | 6,600.00 | 6,910.00 | 6,910.00 | 195,743 |
| 2026-06-25 | 7,580.00 | 7,720.00 | 7,190.00 | 7,220.00 | 7,220.00 | 145,640 |
| 2026-06-24 | 7,300.00 | 7,700.00 | 7,250.00 | 7,490.00 | 7,490.00 | 259,324 |
| 2026-06-23 | 7,960.00 | 8,020.00 | 7,330.00 | 7,340.00 | 7,340.00 | 200,161 |
| 2026-06-22 | 8,010.00 | 8,140.00 | 7,940.00 | 8,000.00 | 8,000.00 | 83,555 |
| 2026-06-19 | 8,300.00 | 8,450.00 | 7,940.00 | 8,200.00 | 8,200.00 | 274,769 |
| 2026-06-18 | 8,780.00 | 8,800.00 | 8,370.00 | 8,420.00 | 8,420.00 | 104,559 |
| 2026-06-17 | 8,940.00 | 8,960.00 | 8,740.00 | 8,780.00 | 8,780.00 | 129,856 |
| 2026-06-16 | 9,160.00 | 9,160.00 | 8,780.00 | 8,800.00 | 8,800.00 | 265,942 |
| 2026-06-15 | 8,870.00 | 8,900.00 | 8,710.00 | 8,780.00 | 8,780.00 | 108,977 |
| 2026-06-12 | 8,550.00 | 8,710.00 | 8,390.00 | 8,520.00 | 8,520.00 | 250,869 |
| 2026-06-11 | 7,880.00 | 8,080.00 | 7,840.00 | 7,970.00 | 7,970.00 | 225,959 |
| 2026-06-10 | 8,170.00 | 8,420.00 | 7,910.00 | 8,150.00 | 8,150.00 | 215,853 |
| 2026-06-09 | 8,010.00 | 8,350.00 | 8,010.00 | 8,240.00 | 8,240.00 | 173,305 |
| 2026-06-08 | 8,080.00 | 8,190.00 | 7,950.00 | 7,980.00 | 7,980.00 | 201,526 |
| 2026-06-05 | 8,820.00 | 8,950.00 | 8,520.00 | 8,690.00 | 8,690.00 | 156,766 |
| 2026-06-04 | 8,800.00 | 9,180.00 | 8,800.00 | 8,960.00 | 8,960.00 | 138,169 |
| 2026-06-02 | 8,940.00 | 9,080.00 | 8,740.00 | 9,040.00 | 9,040.00 | 348,665 |
| 2026-06-01 | 9,380.00 | 9,600.00 | 9,110.00 | 9,180.00 | 9,180.00 | 286,486 |
| 2026-05-29 | 10,040.00 | 10,110.00 | 9,570.00 | 9,640.00 | 9,640.00 | 295,726 |
| 2026-05-28 | 10,580.00 | 10,580.00 | 9,610.00 | 10,030.00 | 10,030.00 | 337,618 |
| 2026-05-27 | 10,810.00 | 10,930.00 | 10,150.00 | 10,450.00 | 10,450.00 | 301,487 |
| 2026-05-26 | 11,110.00 | 11,270.00 | 10,710.00 | 10,830.00 | 10,830.00 | 202,574 |
| 2026-05-22 | 10,790.00 | 11,100.00 | 10,600.00 | 11,010.00 | 11,010.00 | 178,873 |
| 2026-05-21 | 10,160.00 | 10,800.00 | 10,160.00 | 10,660.00 | 10,660.00 | 285,402 |
| 2026-05-20 | 10,200.00 | 10,350.00 | 9,880.00 | 9,950.00 | 9,950.00 | 277,541 |
| 2026-05-19 | 10,840.00 | 10,970.00 | 10,200.00 | 10,420.00 | 10,420.00 | 413,381 |
| 2026-05-18 | 10,960.00 | 11,280.00 | 10,560.00 | 10,990.00 | 10,990.00 | 362,631 |
| 2026-05-15 | 12,160.00 | 12,170.00 | 11,135.00 | 11,300.00 | 11,300.00 | 654,796 |
| 2026-05-14 | 12,240.00 | 12,250.00 | 11,610.00 | 11,850.00 | 11,850.00 | 314,345 |
| 2026-05-13 | 11,600.00 | 12,330.00 | 11,350.00 | 11,890.00 | 11,890.00 | 541,206 |
| 2026-05-12 | 12,600.00 | 12,700.00 | 11,500.00 | 11,900.00 | 11,900.00 | 949,465 |
| 2026-05-11 | 12,990.00 | 13,010.00 | 12,160.00 | 12,250.00 | 12,250.00 | 544,344 |
| 2026-05-08 | 13,470.00 | 13,470.00 | 12,600.00 | 12,800.00 | 12,800.00 | 956,665 |
| 2026-05-07 | 12,840.00 | 13,090.00 | 12,490.00 | 12,600.00 | 12,600.00 | 525,702 |
| 2026-05-06 | 13,000.00 | 13,100.00 | 12,500.00 | 12,750.00 | 12,750.00 | 673,862 |
| 2026-05-04 | 13,630.00 | 13,730.00 | 13,100.00 | 13,280.00 | 13,280.00 | 633,824 |
| 2026-04-30 | 14,000.00 | 14,010.00 | 13,030.00 | 13,300.00 | 13,300.00 | 875,611 |
| 2026-04-29 | 13,550.00 | 14,190.00 | 13,230.00 | 14,180.00 | 14,180.00 | 1,023,431 |
| 2026-04-28 | 13,990.00 | 14,100.00 | 13,380.00 | 13,530.00 | 13,530.00 | 1,589,831 |
| 2026-04-27 | 12,490.00 | 14,940.00 | 12,290.00 | 14,700.00 | 14,700.00 | 7,238,908 |
| 2026-04-24 | 11,950.00 | 12,060.00 | 11,550.00 | 12,000.00 | 12,000.00 | 715,272 |
| 2026-04-23 | 12,850.00 | 12,850.00 | 11,580.00 | 12,000.00 | 12,000.00 | 2,543,219 |
| 2026-04-22 | 10,680.00 | 11,600.00 | 10,450.00 | 11,470.00 | 11,470.00 | 1,624,923 |
| 2026-04-21 | 10,790.00 | 10,790.00 | 10,510.00 | 10,540.00 | 10,540.00 | 237,902 |
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.