Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,680.00 | 8,760.00 | 8,460.00 | 8,490.00 | 8,400.35 | 156,862 |
| 2025-07-23 | 8,560.00 | 9,150.00 | 8,550.00 | 8,640.00 | 8,548.76 | 466,635 |
| 2025-07-22 | 8,740.00 | 8,740.00 | 8,430.00 | 8,460.00 | 8,370.67 | 133,688 |
| 2025-07-21 | 8,620.00 | 8,760.00 | 8,620.00 | 8,690.00 | 8,598.24 | 181,473 |
| 2025-07-18 | 8,390.00 | 8,680.00 | 8,390.00 | 8,590.00 | 8,499.29 | 233,890 |
| 2025-07-17 | 8,330.00 | 8,380.00 | 8,190.00 | 8,380.00 | 8,291.51 | 81,703 |
| 2025-07-16 | 8,450.00 | 8,450.00 | 8,310.00 | 8,320.00 | 8,232.14 | 84,481 |
| 2025-07-15 | 8,520.00 | 8,520.00 | 8,310.00 | 8,440.00 | 8,350.88 | 86,866 |
| 2025-07-14 | 8,350.00 | 8,470.00 | 8,310.00 | 8,440.00 | 8,350.88 | 130,641 |
| 2025-07-11 | 8,390.00 | 8,390.00 | 8,300.00 | 8,320.00 | 8,232.14 | 70,455 |
| 2025-07-10 | 8,310.00 | 8,370.00 | 8,220.00 | 8,280.00 | 8,192.57 | 93,690 |
| 2025-07-09 | 8,300.00 | 8,300.00 | 8,190.00 | 8,210.00 | 8,123.31 | 65,009 |
| 2025-07-08 | 8,110.00 | 8,300.00 | 8,110.00 | 8,230.00 | 8,143.09 | 71,927 |
| 2025-07-07 | 8,270.00 | 8,270.00 | 8,120.00 | 8,120.00 | 8,034.26 | 141,937 |
| 2025-07-04 | 8,440.00 | 8,500.00 | 8,260.00 | 8,280.00 | 8,192.57 | 93,722 |
| 2025-07-03 | 8,350.00 | 8,450.00 | 8,280.00 | 8,440.00 | 8,350.88 | 152,674 |
| 2025-07-02 | 8,270.00 | 8,320.00 | 8,150.00 | 8,280.00 | 8,192.57 | 137,624 |
| 2025-07-01 | 8,190.00 | 8,350.00 | 8,170.00 | 8,260.00 | 8,172.78 | 139,944 |
| 2025-06-30 | 8,220.00 | 8,290.00 | 8,140.00 | 8,200.00 | 8,113.41 | 132,821 |
| 2025-06-27 | 8,410.00 | 8,420.00 | 8,190.00 | 8,310.00 | 8,222.25 | 236,927 |
| 2025-06-26 | 8,610.00 | 8,610.00 | 8,290.00 | 8,410.00 | 8,321.19 | 167,092 |
| 2025-06-25 | 8,600.00 | 8,710.00 | 8,440.00 | 8,610.00 | 8,519.08 | 204,222 |
| 2025-06-24 | 8,320.00 | 8,590.00 | 8,300.00 | 8,530.00 | 8,439.93 | 293,764 |
| 2025-06-23 | 8,400.00 | 8,410.00 | 8,130.00 | 8,170.00 | 8,083.73 | 214,663 |
| 2025-06-20 | 8,340.00 | 8,560.00 | 8,230.00 | 8,490.00 | 8,400.35 | 203,422 |
| 2025-06-19 | 8,300.00 | 8,390.00 | 8,210.00 | 8,340.00 | 8,251.93 | 172,399 |
| 2025-06-18 | 8,290.00 | 8,340.00 | 8,130.00 | 8,290.00 | 8,202.46 | 152,075 |
| 2025-06-17 | 8,200.00 | 8,400.00 | 8,180.00 | 8,300.00 | 8,212.35 | 195,818 |
| 2025-06-16 | 8,170.00 | 8,240.00 | 8,020.00 | 8,200.00 | 8,113.41 | 166,617 |
| 2025-06-13 | 8,570.00 | 8,580.00 | 8,110.00 | 8,210.00 | 8,123.31 | 331,634 |
| 2025-06-12 | 8,480.00 | 8,610.00 | 8,480.00 | 8,570.00 | 8,479.50 | 189,338 |
| 2025-06-11 | 8,500.00 | 8,570.00 | 8,420.00 | 8,470.00 | 8,380.56 | 157,033 |
| 2025-06-10 | 8,450.00 | 8,930.00 | 8,200.00 | 8,480.00 | 8,390.45 | 694,369 |
| 2025-06-09 | 8,370.00 | 8,470.00 | 8,300.00 | 8,340.00 | 8,251.93 | 178,305 |
| 2025-06-05 | 8,220.00 | 8,440.00 | 8,190.00 | 8,370.00 | 8,281.62 | 147,608 |
| 2025-06-04 | 8,050.00 | 8,320.00 | 8,050.00 | 8,320.00 | 8,232.14 | 86,997 |
| 2025-06-02 | 8,490.00 | 8,490.00 | 8,080.00 | 8,110.00 | 8,024.36 | 95,343 |
| 2025-05-30 | 8,530.00 | 8,530.00 | 8,340.00 | 8,360.00 | 8,271.72 | 60,328 |
| 2025-05-29 | 8,390.00 | 8,550.00 | 8,340.00 | 8,530.00 | 8,439.93 | 105,193 |
| 2025-05-28 | 8,080.00 | 8,440.00 | 8,050.00 | 8,380.00 | 8,291.51 | 123,840 |
| 2025-05-27 | 8,010.00 | 8,090.00 | 7,950.00 | 8,060.00 | 7,974.89 | 47,295 |
| 2025-05-26 | 7,920.00 | 8,150.00 | 7,870.00 | 8,100.00 | 8,014.47 | 48,470 |
| 2025-05-23 | 7,960.00 | 8,150.00 | 7,420.00 | 7,870.00 | 7,786.90 | 92,770 |
| 2025-05-22 | 8,060.00 | 8,090.00 | 7,910.00 | 7,980.00 | 7,895.73 | 53,660 |
| 2025-05-21 | 8,020.00 | 8,140.00 | 8,020.00 | 8,060.00 | 7,974.89 | 31,247 |
| 2025-05-20 | 8,170.00 | 8,280.00 | 8,030.00 | 8,050.00 | 7,964.99 | 53,934 |
| 2025-05-19 | 8,240.00 | 8,310.00 | 8,110.00 | 8,170.00 | 8,083.73 | 61,176 |
| 2025-05-16 | 8,430.00 | 8,490.00 | 8,210.00 | 8,230.00 | 8,143.09 | 77,902 |
| 2025-05-15 | 8,610.00 | 8,610.00 | 8,440.00 | 8,500.00 | 8,410.24 | 117,250 |
| 2025-05-14 | 8,570.00 | 8,680.00 | 8,400.00 | 8,610.00 | 8,519.08 | 195,658 |
| 2025-05-13 | 8,340.00 | 8,660.00 | 8,340.00 | 8,610.00 | 8,519.08 | 205,646 |
| 2025-05-12 | 8,020.00 | 8,320.00 | 8,020.00 | 8,310.00 | 8,222.25 | 82,600 |
| 2025-05-09 | 8,030.00 | 8,450.00 | 7,970.00 | 7,980.00 | 7,895.73 | 96,099 |
| 2025-05-08 | 8,030.00 | 8,130.00 | 8,000.00 | 8,040.00 | 7,955.10 | 62,023 |
| 2025-05-07 | 8,070.00 | 8,140.00 | 7,950.00 | 8,040.00 | 7,955.10 | 89,665 |
| 2025-05-02 | 8,250.00 | 8,340.00 | 8,060.00 | 8,100.00 | 8,014.47 | 106,491 |
| 2025-04-30 | 8,280.00 | 8,530.00 | 8,190.00 | 8,340.00 | 8,251.93 | 160,479 |
| 2025-04-29 | 8,220.00 | 8,260.00 | 8,130.00 | 8,260.00 | 8,172.78 | 82,645 |
| 2025-04-28 | 8,150.00 | 8,250.00 | 8,070.00 | 8,130.00 | 8,044.15 | 59,787 |
| 2025-04-25 | 8,090.00 | 8,130.00 | 8,000.00 | 8,120.00 | 8,034.26 | 106,362 |
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.