Myoung Shin Industrial Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	28,600.00	28,700.00	27,950.00	28,300.00	27,348.85	342,154
2021-11-19	28,100.00	28,650.00	28,050.00	28,300.00	27,348.85	309,063
2021-11-18	28,300.00	28,400.00	27,650.00	28,050.00	27,107.25	216,798
2021-11-17	28,700.00	29,000.00	27,950.00	28,100.00	27,155.57	318,441
2021-11-16	28,900.00	29,000.00	28,350.00	28,600.00	27,638.77	328,737
2021-11-15	28,500.00	29,900.00	28,500.00	29,100.00	28,121.96	899,557
2021-11-12	28,050.00	28,650.00	27,850.00	28,450.00	27,493.81	252,516
2021-11-11	27,800.00	28,250.00	27,550.00	27,850.00	26,913.97	284,552
2021-11-10	28,600.00	28,700.00	28,100.00	28,100.00	27,155.57	336,322
2021-11-09	28,700.00	29,150.00	28,550.00	29,150.00	28,170.28	295,455
2021-11-08	28,450.00	28,900.00	28,000.00	28,900.00	27,928.68	289,370
2021-11-05	28,700.00	28,800.00	28,100.00	28,200.00	27,252.21	347,242
2021-11-04	29,500.00	29,550.00	28,150.00	28,700.00	27,735.40	576,416
2021-11-03	29,250.00	29,700.00	29,100.00	29,200.00	28,218.60	365,625
2021-11-02	30,550.00	30,650.00	29,450.00	29,450.00	28,460.20	734,804
2021-11-01	29,600.00	30,150.00	29,100.00	29,800.00	28,798.43	574,674
2021-10-29	29,500.00	30,150.00	29,100.00	29,300.00	28,315.24	673,865
2021-10-28	29,650.00	30,000.00	29,050.00	29,050.00	28,073.64	523,216
2021-10-27	30,150.00	30,200.00	29,250.00	29,400.00	28,411.88	682,628
2021-10-26	31,700.00	32,350.00	30,000.00	30,050.00	29,040.03	3,261,453
2021-10-25	28,800.00	29,550.00	28,200.00	29,550.00	28,556.84	451,318
2021-10-22	29,500.00	29,600.00	28,550.00	28,800.00	27,832.04	504,989
2021-10-21	30,400.00	30,450.00	28,900.00	29,150.00	28,170.28	741,729

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.