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 |
| 2021-10-20 | 30,750.00 | 31,550.00 | 30,050.00 | 30,100.00 | 29,088.35 | 1,367,532 |
| 2021-10-19 | 29,950.00 | 30,500.00 | 29,850.00 | 30,350.00 | 29,329.95 | 1,019,285 |
| 2021-10-18 | 29,550.00 | 29,700.00 | 28,800.00 | 29,300.00 | 28,315.24 | 345,231 |
| 2021-10-15 | 30,000.00 | 30,750.00 | 29,350.00 | 29,400.00 | 28,411.88 | 902,052 |
| 2021-10-14 | 30,000.00 | 30,200.00 | 29,350.00 | 29,600.00 | 28,605.16 | 502,034 |
← NewerPage 21 of 21 · 1,228 trading days
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.