Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,050.00 | 8,080.00 | 7,960.00 | 8,040.00 | 7,955.10 | 109,644 |
| 2025-04-23 | 7,790.00 | 7,890.00 | 7,790.00 | 7,890.00 | 7,806.68 | 137,315 |
| 2025-04-22 | 7,730.00 | 7,790.00 | 7,630.00 | 7,710.00 | 7,628.59 | 24,375 |
| 2025-04-21 | 7,740.00 | 7,870.00 | 7,670.00 | 7,730.00 | 7,648.37 | 47,211 |
| 2025-04-18 | 7,760.00 | 7,790.00 | 7,650.00 | 7,790.00 | 7,707.74 | 46,462 |
| 2025-04-17 | 7,550.00 | 7,760.00 | 7,550.00 | 7,700.00 | 7,618.69 | 51,069 |
| 2025-04-16 | 7,750.00 | 7,750.00 | 7,610.00 | 7,660.00 | 7,579.11 | 72,231 |
| 2025-04-15 | 7,940.00 | 7,990.00 | 7,700.00 | 7,700.00 | 7,618.69 | 182,409 |
| 2025-04-14 | 7,380.00 | 7,550.00 | 7,370.00 | 7,530.00 | 7,450.49 | 83,302 |
| 2025-04-11 | 7,290.00 | 7,370.00 | 7,180.00 | 7,370.00 | 7,292.18 | 137,447 |
| 2025-04-10 | 7,700.00 | 7,700.00 | 7,350.00 | 7,420.00 | 7,341.65 | 152,996 |
| 2025-04-09 | 7,200.00 | 7,480.00 | 7,110.00 | 7,240.00 | 7,163.55 | 203,593 |
| 2025-04-08 | 7,770.00 | 7,920.00 | 7,450.00 | 7,450.00 | 7,371.33 | 157,253 |
| 2025-04-07 | 7,700.00 | 7,910.00 | 7,690.00 | 7,700.00 | 7,618.69 | 179,340 |
| 2025-04-04 | 7,760.00 | 8,170.00 | 7,610.00 | 8,120.00 | 8,034.26 | 149,497 |
| 2025-04-03 | 8,000.00 | 8,100.00 | 7,850.00 | 7,890.00 | 7,806.68 | 175,033 |
| 2025-04-02 | 8,350.00 | 8,450.00 | 8,080.00 | 8,200.00 | 8,113.41 | 150,347 |
| 2025-04-01 | 8,320.00 | 8,500.00 | 8,210.00 | 8,370.00 | 8,281.62 | 112,129 |
| 2025-03-31 | 8,710.00 | 8,720.00 | 8,370.00 | 8,370.00 | 8,281.62 | 153,092 |
| 2025-03-28 | 8,980.00 | 8,980.00 | 8,810.00 | 8,820.00 | 8,578.45 | 155,705 |
| 2025-03-27 | 9,100.00 | 9,150.00 | 8,920.00 | 9,000.00 | 8,753.52 | 216,844 |
| 2025-03-26 | 9,180.00 | 9,430.00 | 9,150.00 | 9,260.00 | 9,006.40 | 220,736 |
| 2025-03-25 | 9,230.00 | 9,750.00 | 9,170.00 | 9,180.00 | 8,928.59 | 860,571 |
| 2025-03-24 | 8,860.00 | 9,140.00 | 8,830.00 | 9,010.00 | 8,763.24 | 228,462 |
| 2025-03-21 | 8,910.00 | 8,940.00 | 8,680.00 | 8,860.00 | 8,617.35 | 209,554 |
| 2025-03-20 | 9,050.00 | 9,080.00 | 8,890.00 | 8,930.00 | 8,685.44 | 172,492 |
| 2025-03-19 | 8,900.00 | 9,070.00 | 8,900.00 | 9,030.00 | 8,782.70 | 154,061 |
| 2025-03-18 | 8,950.00 | 9,090.00 | 8,940.00 | 9,000.00 | 8,753.52 | 108,639 |
| 2025-03-17 | 8,950.00 | 9,010.00 | 8,870.00 | 8,950.00 | 8,704.89 | 137,939 |
| 2025-03-14 | 9,010.00 | 9,020.00 | 8,900.00 | 8,940.00 | 8,695.16 | 110,721 |
| 2025-03-13 | 8,950.00 | 9,070.00 | 8,930.00 | 9,010.00 | 8,763.24 | 154,633 |
| 2025-03-12 | 8,770.00 | 8,950.00 | 8,760.00 | 8,900.00 | 8,656.26 | 105,566 |
| 2025-03-11 | 8,730.00 | 8,800.00 | 8,550.00 | 8,760.00 | 8,520.09 | 250,190 |
| 2025-03-10 | 8,980.00 | 9,060.00 | 8,860.00 | 8,890.00 | 8,646.53 | 222,466 |
| 2025-03-07 | 9,070.00 | 9,130.00 | 8,950.00 | 9,010.00 | 8,763.24 | 228,898 |
| 2025-03-06 | 9,260.00 | 9,370.00 | 9,030.00 | 9,070.00 | 8,821.60 | 248,470 |
| 2025-03-05 | 9,000.00 | 9,210.00 | 9,000.00 | 9,160.00 | 8,909.14 | 182,820 |
| 2025-03-04 | 9,350.00 | 9,350.00 | 9,060.00 | 9,090.00 | 8,841.05 | 242,785 |
| 2025-02-28 | 9,680.00 | 9,690.00 | 9,310.00 | 9,310.00 | 9,055.03 | 837,983 |
| 2025-02-27 | 9,870.00 | 9,990.00 | 9,760.00 | 9,770.00 | 9,502.43 | 212,132 |
| 2025-02-26 | 9,870.00 | 9,920.00 | 9,800.00 | 9,890.00 | 9,619.14 | 211,953 |
| 2025-02-25 | 10,050.00 | 10,050.00 | 9,880.00 | 9,890.00 | 9,619.14 | 261,790 |
| 2025-02-24 | 9,910.00 | 10,090.00 | 9,810.00 | 10,080.00 | 9,803.94 | 187,735 |
| 2025-02-21 | 10,020.00 | 10,170.00 | 9,890.00 | 9,940.00 | 9,667.77 | 418,251 |
| 2025-02-20 | 9,800.00 | 10,050.00 | 9,670.00 | 9,930.00 | 9,658.05 | 392,372 |
| 2025-02-19 | 9,690.00 | 9,890.00 | 9,640.00 | 9,800.00 | 9,531.61 | 707,404 |
| 2025-02-18 | 10,810.00 | 10,830.00 | 9,570.00 | 9,580.00 | 9,317.63 | 1,922,184 |
| 2025-02-17 | 10,830.00 | 10,930.00 | 10,760.00 | 10,800.00 | 10,504.22 | 120,638 |
| 2025-02-14 | 11,190.00 | 11,190.00 | 10,750.00 | 10,830.00 | 10,533.40 | 218,101 |
| 2025-02-13 | 10,710.00 | 11,290.00 | 10,710.00 | 11,220.00 | 10,912.72 | 238,179 |
| 2025-02-12 | 10,600.00 | 10,870.00 | 10,500.00 | 10,610.00 | 10,319.43 | 93,252 |
| 2025-02-11 | 10,590.00 | 10,730.00 | 10,540.00 | 10,670.00 | 10,377.78 | 76,617 |
| 2025-02-10 | 10,580.00 | 10,580.00 | 10,320.00 | 10,530.00 | 10,241.62 | 93,855 |
| 2025-02-07 | 10,480.00 | 10,700.00 | 10,460.00 | 10,560.00 | 10,270.79 | 84,161 |
| 2025-02-06 | 10,620.00 | 10,730.00 | 10,480.00 | 10,540.00 | 10,251.34 | 92,613 |
| 2025-02-05 | 10,540.00 | 10,720.00 | 10,540.00 | 10,600.00 | 10,309.70 | 60,094 |
| 2025-02-04 | 10,420.00 | 10,710.00 | 10,420.00 | 10,530.00 | 10,241.62 | 110,059 |
| 2025-02-03 | 10,880.00 | 10,880.00 | 10,270.00 | 10,390.00 | 10,105.45 | 169,642 |
| 2025-01-31 | 11,110.00 | 11,140.00 | 10,920.00 | 10,920.00 | 10,620.94 | 133,387 |
| 2025-01-24 | 11,390.00 | 11,390.00 | 11,120.00 | 11,120.00 | 10,815.46 | 93,614 |
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.