Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,500.00 | 9,520.00 | 9,290.00 | 9,340.00 | 9,241.37 | 176,746 |
| 2025-10-22 | 9,550.00 | 9,700.00 | 9,210.00 | 9,700.00 | 9,597.57 | 216,607 |
| 2025-10-21 | 9,560.00 | 9,790.00 | 9,400.00 | 9,420.00 | 9,320.53 | 254,764 |
| 2025-10-20 | 9,620.00 | 9,680.00 | 9,170.00 | 9,540.00 | 9,439.26 | 312,741 |
| 2025-10-17 | 8,890.00 | 9,490.00 | 8,860.00 | 9,400.00 | 9,300.74 | 510,143 |
| 2025-10-16 | 9,010.00 | 9,140.00 | 8,830.00 | 8,910.00 | 8,815.91 | 224,517 |
| 2025-10-15 | 8,480.00 | 8,740.00 | 8,450.00 | 8,740.00 | 8,647.71 | 110,671 |
| 2025-10-14 | 8,320.00 | 8,650.00 | 8,300.00 | 8,480.00 | 8,390.45 | 119,563 |
| 2025-10-13 | 8,110.00 | 8,280.00 | 8,000.00 | 8,230.00 | 8,143.09 | 96,251 |
| 2025-10-10 | 8,380.00 | 8,490.00 | 8,170.00 | 8,220.00 | 8,133.20 | 185,635 |
| 2025-10-02 | 8,530.00 | 8,670.00 | 8,410.00 | 8,470.00 | 8,380.56 | 150,201 |
| 2025-10-01 | 8,410.00 | 8,650.00 | 8,410.00 | 8,510.00 | 8,420.14 | 61,928 |
| 2025-09-30 | 8,560.00 | 8,590.00 | 8,470.00 | 8,470.00 | 8,380.56 | 52,861 |
| 2025-09-29 | 8,600.00 | 8,640.00 | 8,450.00 | 8,550.00 | 8,459.71 | 89,128 |
| 2025-09-26 | 8,840.00 | 8,880.00 | 8,530.00 | 8,640.00 | 8,548.76 | 111,123 |
| 2025-09-25 | 8,940.00 | 8,940.00 | 8,800.00 | 8,830.00 | 8,736.76 | 60,332 |
| 2025-09-24 | 8,980.00 | 9,020.00 | 8,780.00 | 8,910.00 | 8,815.91 | 73,449 |
| 2025-09-23 | 8,990.00 | 9,030.00 | 8,860.00 | 8,980.00 | 8,885.17 | 63,108 |
| 2025-09-22 | 9,080.00 | 9,140.00 | 8,960.00 | 8,990.00 | 8,895.07 | 86,507 |
| 2025-09-19 | 9,340.00 | 9,340.00 | 9,010.00 | 9,110.00 | 9,013.80 | 115,595 |
| 2025-09-18 | 9,210.00 | 9,300.00 | 9,090.00 | 9,250.00 | 9,152.32 | 97,904 |
| 2025-09-17 | 9,100.00 | 9,200.00 | 9,060.00 | 9,150.00 | 9,053.38 | 60,053 |
| 2025-09-16 | 9,210.00 | 9,220.00 | 9,080.00 | 9,110.00 | 9,013.80 | 83,251 |
| 2025-09-15 | 9,280.00 | 9,300.00 | 9,070.00 | 9,090.00 | 8,994.01 | 94,603 |
| 2025-09-12 | 9,370.00 | 9,370.00 | 9,160.00 | 9,240.00 | 9,142.43 | 179,073 |
| 2025-09-11 | 9,130.00 | 9,360.00 | 9,130.00 | 9,360.00 | 9,261.16 | 170,926 |
| 2025-09-10 | 9,080.00 | 9,170.00 | 8,980.00 | 9,080.00 | 8,984.12 | 130,391 |
| 2025-09-09 | 8,760.00 | 9,140.00 | 8,760.00 | 9,030.00 | 8,934.65 | 123,439 |
| 2025-09-08 | 8,720.00 | 8,800.00 | 8,600.00 | 8,780.00 | 8,687.29 | 58,345 |
| 2025-09-05 | 8,890.00 | 8,890.00 | 8,680.00 | 8,690.00 | 8,598.24 | 123,265 |
| 2025-09-04 | 8,750.00 | 8,900.00 | 8,750.00 | 8,820.00 | 8,726.86 | 85,499 |
| 2025-09-03 | 8,740.00 | 8,790.00 | 8,590.00 | 8,750.00 | 8,657.60 | 60,332 |
| 2025-09-02 | 8,700.00 | 8,720.00 | 8,590.00 | 8,650.00 | 8,558.66 | 44,262 |
| 2025-09-01 | 8,800.00 | 8,890.00 | 8,560.00 | 8,600.00 | 8,509.19 | 121,599 |
| 2025-08-29 | 9,100.00 | 9,100.00 | 8,850.00 | 8,870.00 | 8,776.34 | 90,654 |
| 2025-08-28 | 9,090.00 | 9,200.00 | 9,000.00 | 9,030.00 | 8,934.65 | 100,183 |
| 2025-08-27 | 9,200.00 | 9,220.00 | 9,060.00 | 9,110.00 | 9,013.80 | 59,608 |
| 2025-08-26 | 9,060.00 | 9,250.00 | 9,060.00 | 9,140.00 | 9,043.48 | 104,563 |
| 2025-08-25 | 9,400.00 | 9,440.00 | 9,030.00 | 9,160.00 | 9,063.27 | 191,813 |
| 2025-08-22 | 9,490.00 | 9,500.00 | 9,310.00 | 9,400.00 | 9,300.74 | 147,626 |
| 2025-08-21 | 9,250.00 | 9,600.00 | 9,170.00 | 9,390.00 | 9,290.84 | 382,137 |
| 2025-08-20 | 9,090.00 | 9,240.00 | 8,940.00 | 9,220.00 | 9,122.64 | 173,190 |
| 2025-08-19 | 8,900.00 | 9,200.00 | 8,830.00 | 9,170.00 | 9,073.17 | 203,714 |
| 2025-08-18 | 9,000.00 | 9,000.00 | 8,790.00 | 8,850.00 | 8,756.55 | 114,009 |
| 2025-08-14 | 9,090.00 | 9,150.00 | 8,930.00 | 9,010.00 | 8,914.86 | 154,812 |
| 2025-08-13 | 9,070.00 | 9,150.00 | 8,920.00 | 9,030.00 | 8,934.65 | 133,067 |
| 2025-08-12 | 8,760.00 | 9,130.00 | 8,670.00 | 8,910.00 | 8,815.91 | 375,977 |
| 2025-08-11 | 8,560.00 | 8,710.00 | 8,530.00 | 8,700.00 | 8,608.13 | 118,238 |
| 2025-08-08 | 8,500.00 | 8,700.00 | 8,500.00 | 8,530.00 | 8,439.93 | 104,374 |
| 2025-08-07 | 8,430.00 | 8,520.00 | 8,370.00 | 8,490.00 | 8,400.35 | 79,644 |
| 2025-08-06 | 8,170.00 | 8,430.00 | 8,170.00 | 8,390.00 | 8,301.40 | 78,189 |
| 2025-08-05 | 8,290.00 | 8,310.00 | 8,160.00 | 8,200.00 | 8,113.41 | 83,083 |
| 2025-08-04 | 8,130.00 | 8,230.00 | 8,120.00 | 8,160.00 | 8,073.83 | 72,143 |
| 2025-08-01 | 8,400.00 | 8,440.00 | 8,120.00 | 8,130.00 | 8,044.15 | 218,214 |
| 2025-07-31 | 8,800.00 | 8,810.00 | 8,420.00 | 8,460.00 | 8,370.67 | 179,298 |
| 2025-07-30 | 8,470.00 | 8,740.00 | 8,470.00 | 8,690.00 | 8,598.24 | 196,037 |
| 2025-07-29 | 8,500.00 | 8,500.00 | 8,330.00 | 8,430.00 | 8,340.98 | 85,373 |
| 2025-07-28 | 8,420.00 | 8,520.00 | 8,350.00 | 8,500.00 | 8,410.24 | 92,594 |
| 2025-07-25 | 8,470.00 | 8,480.00 | 8,370.00 | 8,410.00 | 8,321.19 | 116,391 |
| 2025-07-24 | 8,680.00 | 8,760.00 | 8,460.00 | 8,490.00 | 8,400.35 | 156,862 |
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.