Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11,150.00 | 11,640.00 | 10,860.00 | 11,180.00 | 10,873.81 | 108,363 |
| 2025-01-22 | 11,120.00 | 11,170.00 | 10,850.00 | 11,120.00 | 10,815.46 | 87,036 |
| 2025-01-21 | 11,130.00 | 11,290.00 | 10,910.00 | 11,110.00 | 10,805.73 | 91,541 |
| 2025-01-20 | 11,420.00 | 11,450.00 | 11,090.00 | 11,130.00 | 10,825.18 | 83,517 |
| 2025-01-17 | 11,300.00 | 11,420.00 | 11,260.00 | 11,320.00 | 11,009.98 | 101,961 |
| 2025-01-16 | 11,440.00 | 11,670.00 | 11,300.00 | 11,300.00 | 10,990.53 | 105,033 |
| 2025-01-15 | 11,370.00 | 11,400.00 | 11,120.00 | 11,300.00 | 10,990.53 | 185,369 |
| 2025-01-14 | 10,770.00 | 11,470.00 | 10,680.00 | 11,450.00 | 11,136.42 | 274,134 |
| 2025-01-13 | 10,870.00 | 10,920.00 | 10,670.00 | 10,770.00 | 10,475.04 | 71,973 |
| 2025-01-10 | 10,830.00 | 11,030.00 | 10,710.00 | 10,850.00 | 10,552.85 | 140,842 |
| 2025-01-09 | 10,750.00 | 11,080.00 | 10,670.00 | 10,670.00 | 10,377.78 | 146,105 |
| 2025-01-08 | 10,400.00 | 10,890.00 | 10,400.00 | 10,750.00 | 10,455.59 | 94,537 |
| 2025-01-07 | 10,830.00 | 10,870.00 | 10,540.00 | 10,560.00 | 10,270.79 | 106,443 |
| 2025-01-06 | 10,560.00 | 10,790.00 | 10,560.00 | 10,740.00 | 10,445.86 | 78,560 |
| 2025-01-03 | 10,270.00 | 10,640.00 | 10,270.00 | 10,540.00 | 10,251.34 | 103,649 |
| 2025-01-02 | 10,260.00 | 10,350.00 | 10,140.00 | 10,300.00 | 10,017.92 | 74,253 |
| 2024-12-30 | 10,450.00 | 10,480.00 | 10,280.00 | 10,310.00 | 10,027.64 | 121,423 |
| 2024-12-27 | 10,500.00 | 10,680.00 | 10,370.00 | 10,460.00 | 10,173.53 | 84,828 |
| 2024-12-26 | 10,750.00 | 10,920.00 | 10,560.00 | 10,570.00 | 10,280.52 | 106,049 |
| 2024-12-24 | 10,770.00 | 10,940.00 | 10,710.00 | 10,720.00 | 10,426.41 | 75,460 |
| 2024-12-23 | 10,740.00 | 10,830.00 | 10,630.00 | 10,770.00 | 10,475.04 | 60,564 |
| 2024-12-20 | 10,970.00 | 11,020.00 | 10,630.00 | 10,710.00 | 10,416.69 | 92,610 |
| 2024-12-19 | 10,920.00 | 11,040.00 | 10,740.00 | 10,960.00 | 10,659.84 | 70,931 |
| 2024-12-18 | 11,060.00 | 11,190.00 | 11,040.00 | 11,090.00 | 10,786.28 | 94,673 |
| 2024-12-17 | 11,460.00 | 11,550.00 | 11,060.00 | 11,080.00 | 10,776.55 | 156,734 |
| 2024-12-16 | 11,190.00 | 11,630.00 | 11,150.00 | 11,310.00 | 11,000.25 | 233,745 |
| 2024-12-13 | 10,840.00 | 11,080.00 | 10,680.00 | 11,020.00 | 10,718.20 | 174,720 |
| 2024-12-12 | 11,270.00 | 11,460.00 | 10,720.00 | 10,810.00 | 10,513.95 | 847,543 |
| 2024-12-11 | 10,960.00 | 11,280.00 | 10,960.00 | 11,200.00 | 10,893.27 | 76,247 |
| 2024-12-10 | 10,230.00 | 11,230.00 | 10,230.00 | 11,120.00 | 10,815.46 | 143,704 |
| 2024-12-09 | 10,800.00 | 10,800.00 | 10,210.00 | 10,230.00 | 9,949.83 | 208,071 |
| 2024-12-06 | 11,050.00 | 11,060.00 | 10,450.00 | 10,930.00 | 10,630.66 | 188,234 |
| 2024-12-05 | 11,400.00 | 11,480.00 | 10,980.00 | 11,060.00 | 10,757.10 | 122,233 |
| 2024-12-04 | 11,420.00 | 11,760.00 | 11,320.00 | 11,380.00 | 11,068.34 | 133,235 |
| 2024-12-03 | 11,660.00 | 11,940.00 | 11,660.00 | 11,860.00 | 11,535.19 | 74,885 |
| 2024-12-02 | 11,610.00 | 11,900.00 | 11,510.00 | 11,550.00 | 11,233.68 | 98,897 |
| 2024-11-29 | 12,040.00 | 12,050.00 | 11,450.00 | 11,580.00 | 11,262.86 | 127,186 |
| 2024-11-28 | 11,890.00 | 12,060.00 | 11,810.00 | 12,010.00 | 11,681.08 | 49,137 |
| 2024-11-27 | 12,190.00 | 12,190.00 | 11,810.00 | 11,890.00 | 11,564.37 | 120,856 |
| 2024-11-26 | 11,900.00 | 12,260.00 | 11,790.00 | 12,190.00 | 11,856.15 | 164,287 |
| 2024-11-25 | 11,510.00 | 12,290.00 | 11,430.00 | 11,970.00 | 11,642.18 | 260,129 |
| 2024-11-22 | 11,540.00 | 11,730.00 | 11,250.00 | 11,430.00 | 11,116.97 | 231,114 |
| 2024-11-21 | 11,800.00 | 11,890.00 | 11,590.00 | 11,600.00 | 11,282.31 | 104,198 |
| 2024-11-20 | 11,900.00 | 12,230.00 | 11,670.00 | 11,800.00 | 11,476.83 | 141,104 |
| 2024-11-19 | 12,310.00 | 12,540.00 | 11,820.00 | 11,910.00 | 11,583.82 | 135,086 |
| 2024-11-18 | 11,140.00 | 12,460.00 | 11,000.00 | 12,200.00 | 11,865.88 | 397,473 |
| 2024-11-15 | 11,370.00 | 11,410.00 | 10,770.00 | 11,180.00 | 10,873.81 | 312,779 |
| 2024-11-14 | 13,130.00 | 13,250.00 | 11,460.00 | 11,460.00 | 11,146.15 | 684,811 |
| 2024-11-13 | 13,670.00 | 13,700.00 | 13,060.00 | 13,060.00 | 12,702.33 | 258,865 |
| 2024-11-12 | 13,890.00 | 14,170.00 | 13,560.00 | 13,890.00 | 13,509.60 | 254,514 |
| 2024-11-11 | 14,310.00 | 14,450.00 | 13,500.00 | 13,890.00 | 13,509.60 | 228,225 |
| 2024-11-08 | 14,470.00 | 14,560.00 | 14,070.00 | 14,200.00 | 13,811.11 | 236,082 |
| 2024-11-07 | 14,700.00 | 14,700.00 | 13,830.00 | 14,350.00 | 13,957.00 | 581,548 |
| 2024-11-06 | 13,930.00 | 14,320.00 | 13,640.00 | 14,260.00 | 13,869.46 | 396,662 |
| 2024-11-05 | 13,430.00 | 13,990.00 | 13,290.00 | 13,860.00 | 13,480.42 | 246,840 |
| 2024-11-04 | 13,320.00 | 13,600.00 | 13,100.00 | 13,600.00 | 13,227.54 | 159,332 |
| 2024-11-01 | 13,590.00 | 13,610.00 | 13,300.00 | 13,390.00 | 13,023.29 | 132,360 |
| 2024-10-31 | 12,990.00 | 13,600.00 | 12,900.00 | 13,590.00 | 13,217.81 | 287,810 |
| 2024-10-30 | 12,980.00 | 13,070.00 | 12,880.00 | 13,000.00 | 12,643.97 | 73,991 |
| 2024-10-29 | 13,240.00 | 13,330.00 | 12,930.00 | 13,060.00 | 12,702.33 | 108,017 |
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.