Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 22,300.00 | 23,200.00 | 22,250.00 | 22,950.00 | 22,178.66 | 262,516 |
| 2022-02-17 | 22,800.00 | 24,700.00 | 22,200.00 | 23,000.00 | 22,226.98 | 710,927 |
| 2022-02-16 | 22,300.00 | 22,750.00 | 22,200.00 | 22,750.00 | 21,985.38 | 310,069 |
| 2022-02-15 | 22,350.00 | 22,800.00 | 21,500.00 | 21,700.00 | 20,970.67 | 646,079 |
| 2022-02-14 | 23,150.00 | 23,350.00 | 22,500.00 | 22,550.00 | 21,792.10 | 387,724 |
| 2022-02-11 | 24,000.00 | 24,300.00 | 23,750.00 | 23,800.00 | 23,000.09 | 254,413 |
| 2022-02-10 | 24,950.00 | 25,800.00 | 24,350.00 | 24,450.00 | 23,628.25 | 573,511 |
| 2022-02-09 | 24,150.00 | 24,600.00 | 24,100.00 | 24,450.00 | 23,628.25 | 243,489 |
| 2022-02-08 | 24,550.00 | 24,850.00 | 23,850.00 | 24,050.00 | 23,241.69 | 303,413 |
| 2022-02-07 | 25,300.00 | 25,300.00 | 24,350.00 | 24,400.00 | 23,579.93 | 232,946 |
| 2022-02-04 | 24,600.00 | 25,200.00 | 24,550.00 | 24,950.00 | 24,111.44 | 199,850 |
| 2022-02-03 | 24,550.00 | 25,300.00 | 24,400.00 | 24,900.00 | 24,063.12 | 362,497 |
| 2022-01-28 | 23,400.00 | 24,100.00 | 22,450.00 | 23,950.00 | 23,145.05 | 621,851 |
| 2022-01-27 | 25,400.00 | 25,550.00 | 23,700.00 | 23,700.00 | 22,903.45 | 583,156 |
| 2022-01-26 | 25,300.00 | 25,800.00 | 25,150.00 | 25,300.00 | 24,449.68 | 345,606 |
| 2022-01-25 | 26,600.00 | 26,800.00 | 25,250.00 | 25,500.00 | 24,642.95 | 412,801 |
| 2022-01-24 | 26,700.00 | 27,050.00 | 26,200.00 | 26,450.00 | 25,561.03 | 332,442 |
| 2022-01-21 | 27,700.00 | 27,850.00 | 27,050.00 | 27,200.00 | 26,285.82 | 309,059 |
| 2022-01-20 | 27,400.00 | 28,100.00 | 27,400.00 | 28,050.00 | 27,107.25 | 216,187 |
| 2022-01-19 | 27,050.00 | 27,950.00 | 27,050.00 | 27,750.00 | 26,817.33 | 252,354 |
| 2022-01-18 | 28,000.00 | 28,500.00 | 27,550.00 | 27,700.00 | 26,769.01 | 306,652 |
| 2022-01-17 | 28,500.00 | 28,600.00 | 27,850.00 | 28,100.00 | 27,155.57 | 262,234 |
| 2022-01-14 | 28,600.00 | 28,650.00 | 28,200.00 | 28,450.00 | 27,493.81 | 343,654 |
| 2022-01-13 | 29,100.00 | 29,150.00 | 28,700.00 | 29,000.00 | 28,025.32 | 284,967 |
| 2022-01-12 | 28,000.00 | 28,950.00 | 28,000.00 | 28,850.00 | 27,880.36 | 373,489 |
| 2022-01-11 | 27,950.00 | 28,200.00 | 27,600.00 | 27,900.00 | 26,962.29 | 233,812 |
| 2022-01-10 | 28,750.00 | 28,800.00 | 27,700.00 | 27,900.00 | 26,962.29 | 448,313 |
| 2022-01-07 | 28,600.00 | 29,050.00 | 28,350.00 | 28,900.00 | 27,928.68 | 259,199 |
| 2022-01-06 | 29,150.00 | 29,400.00 | 28,600.00 | 28,600.00 | 27,638.77 | 574,019 |
| 2022-01-05 | 29,850.00 | 30,400.00 | 29,450.00 | 29,700.00 | 28,701.79 | 741,253 |
| 2022-01-04 | 30,750.00 | 30,800.00 | 29,600.00 | 29,850.00 | 28,846.75 | 876,644 |
| 2022-01-03 | 29,950.00 | 30,050.00 | 29,550.00 | 29,800.00 | 28,798.43 | 369,182 |
| 2021-12-30 | 29,850.00 | 30,300.00 | 29,500.00 | 30,100.00 | 29,088.35 | 424,178 |
| 2021-12-29 | 29,600.00 | 30,000.00 | 29,250.00 | 29,850.00 | 28,846.75 | 629,651 |
| 2021-12-28 | 30,100.00 | 30,100.00 | 29,100.00 | 29,400.00 | 28,411.88 | 862,265 |
| 2021-12-27 | 30,450.00 | 30,700.00 | 29,700.00 | 29,900.00 | 28,895.07 | 668,192 |
| 2021-12-24 | 29,450.00 | 31,250.00 | 29,400.00 | 30,600.00 | 29,571.55 | 2,476,925 |
| 2021-12-23 | 29,650.00 | 29,700.00 | 29,000.00 | 29,150.00 | 28,170.28 | 418,386 |
| 2021-12-22 | 29,000.00 | 29,500.00 | 28,600.00 | 29,200.00 | 28,218.60 | 488,444 |
| 2021-12-21 | 28,600.00 | 28,900.00 | 28,100.00 | 28,750.00 | 27,783.72 | 355,050 |
| 2021-12-20 | 28,550.00 | 29,050.00 | 28,250.00 | 28,700.00 | 27,735.40 | 431,945 |
| 2021-12-17 | 28,200.00 | 28,900.00 | 28,150.00 | 28,550.00 | 27,590.45 | 368,304 |
| 2021-12-16 | 29,350.00 | 29,500.00 | 28,200.00 | 28,650.00 | 27,687.08 | 912,926 |
| 2021-12-15 | 29,750.00 | 30,000.00 | 28,800.00 | 29,000.00 | 28,025.32 | 759,906 |
| 2021-12-14 | 29,900.00 | 30,350.00 | 29,350.00 | 29,700.00 | 28,701.79 | 1,087,890 |
| 2021-12-13 | 29,000.00 | 30,500.00 | 28,600.00 | 29,900.00 | 28,895.07 | 2,189,152 |
| 2021-12-10 | 27,350.00 | 28,600.00 | 27,100.00 | 28,500.00 | 27,542.13 | 1,107,021 |
| 2021-12-09 | 27,150.00 | 28,200.00 | 26,900.00 | 27,700.00 | 26,769.01 | 1,335,661 |
| 2021-12-08 | 27,400.00 | 27,650.00 | 27,000.00 | 27,100.00 | 26,189.18 | 631,415 |
| 2021-12-07 | 27,250.00 | 27,450.00 | 26,850.00 | 27,150.00 | 26,237.50 | 448,260 |
| 2021-12-06 | 27,400.00 | 27,450.00 | 26,900.00 | 27,200.00 | 26,285.82 | 562,122 |
| 2021-12-03 | 28,200.00 | 28,500.00 | 27,350.00 | 27,800.00 | 26,865.65 | 2,088,148 |
| 2021-12-02 | 26,750.00 | 28,200.00 | 26,600.00 | 28,150.00 | 27,203.89 | 454,974 |
| 2021-12-01 | 27,150.00 | 27,700.00 | 26,650.00 | 27,150.00 | 26,237.50 | 447,608 |
| 2021-11-30 | 27,950.00 | 27,950.00 | 26,100.00 | 26,650.00 | 25,754.30 | 487,227 |
| 2021-11-29 | 26,900.00 | 27,700.00 | 26,350.00 | 27,250.00 | 26,334.14 | 437,417 |
| 2021-11-26 | 27,750.00 | 28,550.00 | 27,700.00 | 27,850.00 | 26,913.97 | 450,060 |
| 2021-11-25 | 28,300.00 | 28,800.00 | 27,700.00 | 27,700.00 | 26,769.01 | 458,442 |
| 2021-11-24 | 27,350.00 | 28,000.00 | 27,150.00 | 27,900.00 | 26,962.29 | 298,505 |
| 2021-11-23 | 28,100.00 | 28,300.00 | 27,650.00 | 27,650.00 | 26,720.69 | 352,908 |
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.