Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,440.00 | 9,460.00 | 9,100.00 | 9,380.00 | 9,280.95 | 279,381 |
| 2026-01-19 | 9,420.00 | 9,560.00 | 9,230.00 | 9,390.00 | 9,290.84 | 356,555 |
| 2026-01-16 | 9,200.00 | 9,730.00 | 9,110.00 | 9,350.00 | 9,251.27 | 745,773 |
| 2026-01-15 | 9,200.00 | 9,200.00 | 8,980.00 | 9,150.00 | 9,053.38 | 211,793 |
| 2026-01-14 | 9,100.00 | 9,370.00 | 9,030.00 | 9,240.00 | 9,142.43 | 292,842 |
| 2026-01-13 | 8,980.00 | 9,120.00 | 8,920.00 | 9,090.00 | 8,994.01 | 259,549 |
| 2026-01-12 | 8,820.00 | 9,140.00 | 8,770.00 | 8,940.00 | 8,845.60 | 213,294 |
| 2026-01-09 | 8,460.00 | 8,850.00 | 8,360.00 | 8,830.00 | 8,736.76 | 220,764 |
| 2026-01-08 | 8,710.00 | 8,720.00 | 8,320.00 | 8,330.00 | 8,242.04 | 224,348 |
| 2026-01-07 | 8,930.00 | 8,990.00 | 8,600.00 | 8,710.00 | 8,618.03 | 177,674 |
| 2026-01-06 | 9,040.00 | 9,250.00 | 8,820.00 | 8,870.00 | 8,776.34 | 217,737 |
| 2026-01-05 | 9,100.00 | 9,130.00 | 8,840.00 | 8,930.00 | 8,835.70 | 130,192 |
| 2026-01-02 | 8,990.00 | 9,060.00 | 8,740.00 | 9,050.00 | 8,954.44 | 159,143 |
| 2025-12-30 | 9,030.00 | 9,190.00 | 8,950.00 | 8,970.00 | 8,875.28 | 93,382 |
| 2025-12-29 | 9,000.00 | 9,200.00 | 8,850.00 | 9,120.00 | 9,023.70 | 154,242 |
| 2025-12-26 | 9,120.00 | 9,180.00 | 8,920.00 | 9,000.00 | 8,904.96 | 111,167 |
| 2025-12-24 | 9,170.00 | 9,320.00 | 9,060.00 | 9,080.00 | 8,984.12 | 119,126 |
| 2025-12-23 | 9,180.00 | 9,190.00 | 8,940.00 | 9,030.00 | 8,934.65 | 111,363 |
| 2025-12-22 | 9,100.00 | 9,240.00 | 8,980.00 | 9,160.00 | 9,063.27 | 110,916 |
| 2025-12-19 | 9,040.00 | 9,140.00 | 8,820.00 | 9,000.00 | 8,904.96 | 123,246 |
| 2025-12-18 | 9,120.00 | 9,170.00 | 8,920.00 | 8,980.00 | 8,885.17 | 137,876 |
| 2025-12-17 | 9,050.00 | 9,460.00 | 8,990.00 | 9,320.00 | 9,221.58 | 383,606 |
| 2025-12-16 | 9,250.00 | 9,250.00 | 8,830.00 | 8,890.00 | 8,796.12 | 103,154 |
| 2025-12-15 | 9,150.00 | 9,150.00 | 9,010.00 | 9,100.00 | 9,003.91 | 69,132 |
| 2025-12-12 | 9,100.00 | 9,320.00 | 9,090.00 | 9,190.00 | 9,092.96 | 155,582 |
| 2025-12-11 | 9,090.00 | 9,500.00 | 8,960.00 | 9,070.00 | 8,974.22 | 138,301 |
| 2025-12-10 | 9,160.00 | 9,240.00 | 8,990.00 | 9,020.00 | 8,924.75 | 151,501 |
| 2025-12-09 | 9,170.00 | 9,230.00 | 9,070.00 | 9,150.00 | 9,053.38 | 77,183 |
| 2025-12-08 | 9,450.00 | 9,450.00 | 9,090.00 | 9,200.00 | 9,102.85 | 173,960 |
| 2025-12-05 | 9,020.00 | 9,340.00 | 8,930.00 | 9,240.00 | 9,142.43 | 382,425 |
| 2025-12-04 | 8,990.00 | 9,090.00 | 8,760.00 | 8,820.00 | 8,726.86 | 160,285 |
| 2025-12-03 | 8,800.00 | 9,070.00 | 8,500.00 | 8,960.00 | 8,865.39 | 257,791 |
| 2025-12-02 | 8,730.00 | 8,840.00 | 8,570.00 | 8,730.00 | 8,637.81 | 115,253 |
| 2025-12-01 | 8,700.00 | 8,750.00 | 8,560.00 | 8,560.00 | 8,469.61 | 63,034 |
| 2025-11-28 | 8,510.00 | 8,800.00 | 8,480.00 | 8,600.00 | 8,509.19 | 136,166 |
| 2025-11-27 | 8,370.00 | 8,540.00 | 8,320.00 | 8,480.00 | 8,390.45 | 83,127 |
| 2025-11-26 | 8,200.00 | 8,370.00 | 8,170.00 | 8,370.00 | 8,281.62 | 78,885 |
| 2025-11-25 | 8,230.00 | 8,300.00 | 8,120.00 | 8,150.00 | 8,063.94 | 72,626 |
| 2025-11-24 | 8,280.00 | 8,330.00 | 8,160.00 | 8,180.00 | 8,093.62 | 76,601 |
| 2025-11-21 | 8,360.00 | 8,370.00 | 8,220.00 | 8,230.00 | 8,143.09 | 55,206 |
| 2025-11-20 | 8,360.00 | 8,540.00 | 8,360.00 | 8,500.00 | 8,410.24 | 61,404 |
| 2025-11-19 | 8,330.00 | 8,380.00 | 8,170.00 | 8,260.00 | 8,172.78 | 116,497 |
| 2025-11-18 | 8,510.00 | 8,580.00 | 8,190.00 | 8,230.00 | 8,143.09 | 139,747 |
| 2025-11-17 | 8,730.00 | 8,830.00 | 8,530.00 | 8,550.00 | 8,459.71 | 86,072 |
| 2025-11-14 | 8,790.00 | 8,790.00 | 8,580.00 | 8,580.00 | 8,489.40 | 157,694 |
| 2025-11-13 | 8,770.00 | 9,150.00 | 8,670.00 | 8,900.00 | 8,806.02 | 177,133 |
| 2025-11-12 | 8,730.00 | 8,880.00 | 8,700.00 | 8,800.00 | 8,707.08 | 98,395 |
| 2025-11-11 | 8,750.00 | 8,920.00 | 8,610.00 | 8,720.00 | 8,627.92 | 82,650 |
| 2025-11-10 | 8,570.00 | 8,830.00 | 8,550.00 | 8,770.00 | 8,677.39 | 67,651 |
| 2025-11-07 | 8,710.00 | 8,780.00 | 8,490.00 | 8,560.00 | 8,469.61 | 170,863 |
| 2025-11-06 | 9,000.00 | 9,010.00 | 8,785.00 | 8,870.00 | 8,776.34 | 91,093 |
| 2025-11-05 | 9,240.00 | 9,280.00 | 8,720.00 | 8,860.00 | 8,766.44 | 303,280 |
| 2025-11-04 | 9,190.00 | 9,480.00 | 9,020.00 | 9,380.00 | 9,280.95 | 309,771 |
| 2025-11-03 | 9,370.00 | 9,380.00 | 9,090.00 | 9,190.00 | 9,092.96 | 191,740 |
| 2025-10-31 | 9,240.00 | 9,640.00 | 9,200.00 | 9,340.00 | 9,241.37 | 266,542 |
| 2025-10-30 | 9,860.00 | 9,870.00 | 9,060.00 | 9,100.00 | 9,003.91 | 340,379 |
| 2025-10-29 | 9,410.00 | 9,410.00 | 9,230.00 | 9,310.00 | 9,211.69 | 89,549 |
| 2025-10-28 | 9,390.00 | 9,480.00 | 9,290.00 | 9,360.00 | 9,261.16 | 104,027 |
| 2025-10-27 | 9,590.00 | 9,600.00 | 9,350.00 | 9,460.00 | 9,360.11 | 138,355 |
| 2025-10-24 | 9,400.00 | 9,440.00 | 9,280.00 | 9,440.00 | 9,340.32 | 107,662 |
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.