Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 10,820.00 | 10,830.00 | 10,570.00 | 10,570.00 | 10,570.00 | 224,626 |
| 2026-04-17 | 10,780.00 | 10,850.00 | 10,350.00 | 10,520.00 | 10,520.00 | 320,650 |
| 2026-04-16 | 10,940.00 | 11,120.00 | 10,610.00 | 10,700.00 | 10,700.00 | 827,042 |
| 2026-04-15 | 10,420.00 | 10,440.00 | 10,070.00 | 10,210.00 | 10,210.00 | 210,909 |
| 2026-04-14 | 9,870.00 | 10,260.00 | 9,810.00 | 10,210.00 | 10,210.00 | 377,813 |
| 2026-04-13 | 9,660.00 | 9,810.00 | 9,560.00 | 9,660.00 | 9,660.00 | 129,484 |
| 2026-04-10 | 9,870.00 | 9,870.00 | 9,700.00 | 9,730.00 | 9,730.00 | 198,748 |
| 2026-04-09 | 9,710.00 | 9,730.00 | 9,570.00 | 9,610.00 | 9,610.00 | 116,387 |
| 2026-04-08 | 9,500.00 | 9,790.00 | 9,480.00 | 9,720.00 | 9,720.00 | 191,069 |
| 2026-04-07 | 9,600.00 | 9,670.00 | 9,150.00 | 9,220.00 | 9,220.00 | 171,944 |
| 2026-04-06 | 9,780.00 | 9,780.00 | 9,450.00 | 9,460.00 | 9,460.00 | 110,906 |
| 2026-04-03 | 9,780.00 | 9,870.00 | 9,510.00 | 9,660.00 | 9,660.00 | 178,885 |
| 2026-04-02 | 10,100.00 | 10,100.00 | 9,390.00 | 9,500.00 | 9,500.00 | 221,194 |
| 2026-04-01 | 9,930.00 | 10,070.00 | 9,660.00 | 10,000.00 | 10,000.00 | 226,958 |
| 2026-03-31 | 9,620.00 | 9,750.00 | 9,370.00 | 9,540.00 | 9,540.00 | 194,133 |
| 2026-03-30 | 9,360.00 | 9,570.00 | 9,360.00 | 9,470.00 | 9,370.00 | 133,588 |
| 2026-03-27 | 9,650.00 | 9,860.00 | 9,500.00 | 9,800.00 | 9,696.52 | 135,776 |
| 2026-03-26 | 10,100.00 | 10,100.00 | 9,780.00 | 9,830.00 | 9,726.20 | 192,866 |
| 2026-03-25 | 10,170.00 | 10,280.00 | 10,050.00 | 10,090.00 | 9,983.45 | 237,641 |
| 2026-03-24 | 10,380.00 | 10,700.00 | 9,980.00 | 10,090.00 | 9,983.45 | 364,712 |
| 2026-03-23 | 10,120.00 | 10,160.00 | 9,900.00 | 9,950.00 | 9,844.93 | 230,255 |
| 2026-03-20 | 10,250.00 | 10,590.00 | 10,120.00 | 10,480.00 | 10,369.33 | 347,272 |
| 2026-03-19 | 10,200.00 | 10,410.00 | 10,120.00 | 10,250.00 | 10,141.76 | 230,191 |
| 2026-03-18 | 10,710.00 | 10,820.00 | 10,340.00 | 10,520.00 | 10,408.91 | 385,203 |
| 2026-03-17 | 11,060.00 | 11,060.00 | 10,400.00 | 10,540.00 | 10,428.70 | 464,519 |
| 2026-03-16 | 11,030.00 | 11,100.00 | 10,550.00 | 10,800.00 | 10,685.96 | 479,249 |
| 2026-03-13 | 10,430.00 | 11,130.00 | 10,270.00 | 11,080.00 | 10,963.00 | 849,184 |
| 2026-03-12 | 10,950.00 | 11,370.00 | 10,460.00 | 10,860.00 | 10,745.32 | 1,622,108 |
| 2026-03-11 | 10,680.00 | 10,730.00 | 9,790.00 | 9,960.00 | 9,854.83 | 935,354 |
| 2026-03-10 | 9,020.00 | 9,430.00 | 8,930.00 | 9,370.00 | 9,271.06 | 392,502 |
| 2026-03-09 | 8,800.00 | 8,840.00 | 8,400.00 | 8,630.00 | 8,538.87 | 354,989 |
| 2026-03-06 | 9,000.00 | 9,300.00 | 8,840.00 | 9,290.00 | 9,191.90 | 312,927 |
| 2026-03-05 | 9,190.00 | 9,270.00 | 9,000.00 | 9,140.00 | 9,043.48 | 507,938 |
| 2026-03-04 | 9,710.00 | 9,880.00 | 8,400.00 | 8,600.00 | 8,509.19 | 904,900 |
| 2026-03-03 | 10,850.00 | 10,880.00 | 10,070.00 | 10,070.00 | 9,963.66 | 734,710 |
| 2026-02-27 | 11,110.00 | 12,190.00 | 10,800.00 | 11,420.00 | 11,299.41 | 2,700,995 |
| 2026-02-26 | 12,040.00 | 12,180.00 | 11,140.00 | 11,500.00 | 11,378.56 | 2,443,084 |
| 2026-02-25 | 9,360.00 | 11,710.00 | 9,330.00 | 11,000.00 | 10,883.84 | 6,600,027 |
| 2026-02-24 | 9,350.00 | 9,420.00 | 9,230.00 | 9,250.00 | 9,152.32 | 147,745 |
| 2026-02-23 | 9,630.00 | 9,790.00 | 9,350.00 | 9,410.00 | 9,310.63 | 299,925 |
| 2026-02-20 | 9,380.00 | 9,610.00 | 9,380.00 | 9,500.00 | 9,399.68 | 274,917 |
| 2026-02-19 | 9,420.00 | 9,480.00 | 9,210.00 | 9,320.00 | 9,221.58 | 201,898 |
| 2026-02-13 | 9,420.00 | 9,430.00 | 9,210.00 | 9,360.00 | 9,261.16 | 210,708 |
| 2026-02-12 | 9,380.00 | 9,520.00 | 9,320.00 | 9,460.00 | 9,360.11 | 227,682 |
| 2026-02-11 | 9,450.00 | 9,450.00 | 9,280.00 | 9,370.00 | 9,271.06 | 132,730 |
| 2026-02-10 | 9,320.00 | 9,450.00 | 9,240.00 | 9,400.00 | 9,300.74 | 232,714 |
| 2026-02-09 | 9,210.00 | 9,330.00 | 9,110.00 | 9,240.00 | 9,142.43 | 137,211 |
| 2026-02-06 | 9,180.00 | 9,240.00 | 8,820.00 | 9,140.00 | 9,043.48 | 216,960 |
| 2026-02-05 | 9,310.00 | 9,500.00 | 9,200.00 | 9,240.00 | 9,142.43 | 198,873 |
| 2026-02-04 | 9,170.00 | 9,380.00 | 9,140.00 | 9,350.00 | 9,251.27 | 287,740 |
| 2026-02-03 | 9,020.00 | 9,200.00 | 8,920.00 | 9,200.00 | 9,102.85 | 172,403 |
| 2026-02-02 | 9,000.00 | 9,220.00 | 8,850.00 | 8,870.00 | 8,776.34 | 274,838 |
| 2026-01-30 | 9,270.00 | 9,280.00 | 9,030.00 | 9,160.00 | 9,063.27 | 208,622 |
| 2026-01-29 | 9,370.00 | 9,450.00 | 9,130.00 | 9,330.00 | 9,231.48 | 218,631 |
| 2026-01-28 | 9,280.00 | 9,420.00 | 9,210.00 | 9,280.00 | 9,182.01 | 272,075 |
| 2026-01-27 | 9,220.00 | 9,310.00 | 9,140.00 | 9,240.00 | 9,142.43 | 187,934 |
| 2026-01-26 | 9,530.00 | 9,530.00 | 9,290.00 | 9,340.00 | 9,241.37 | 205,333 |
| 2026-01-23 | 9,570.00 | 9,600.00 | 9,340.00 | 9,540.00 | 9,439.26 | 253,549 |
| 2026-01-22 | 9,750.00 | 9,770.00 | 9,330.00 | 9,540.00 | 9,439.26 | 354,876 |
| 2026-01-21 | 9,200.00 | 9,540.00 | 9,140.00 | 9,520.00 | 9,419.47 | 356,160 |
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.