Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13,080.00 | 13,400.00 | 12,910.00 | 13,340.00 | 12,974.66 | 253,116 |
| 2024-10-25 | 12,520.00 | 13,380.00 | 12,240.00 | 12,940.00 | 12,585.61 | 825,528 |
| 2024-10-24 | 12,150.00 | 12,370.00 | 11,820.00 | 12,020.00 | 11,690.81 | 210,778 |
| 2024-10-23 | 11,700.00 | 11,840.00 | 11,570.00 | 11,760.00 | 11,437.93 | 58,942 |
| 2024-10-22 | 12,000.00 | 12,110.00 | 11,710.00 | 11,710.00 | 11,389.30 | 70,443 |
| 2024-10-21 | 12,050.00 | 12,370.00 | 12,050.00 | 12,110.00 | 11,778.34 | 54,286 |
| 2024-10-18 | 12,130.00 | 12,250.00 | 11,940.00 | 12,130.00 | 11,797.80 | 54,029 |
| 2024-10-17 | 12,410.00 | 12,410.00 | 12,110.00 | 12,130.00 | 11,797.80 | 64,358 |
| 2024-10-16 | 12,270.00 | 12,500.00 | 12,140.00 | 12,320.00 | 11,982.59 | 64,437 |
| 2024-10-15 | 12,590.00 | 12,720.00 | 12,370.00 | 12,420.00 | 12,079.86 | 48,440 |
| 2024-10-14 | 12,510.00 | 12,680.00 | 12,370.00 | 12,680.00 | 12,332.73 | 55,421 |
| 2024-10-11 | 12,650.00 | 12,950.00 | 12,560.00 | 12,630.00 | 12,284.10 | 78,907 |
| 2024-10-10 | 12,990.00 | 12,990.00 | 12,580.00 | 12,650.00 | 12,303.56 | 63,120 |
| 2024-10-08 | 12,800.00 | 12,930.00 | 12,640.00 | 12,810.00 | 12,459.17 | 65,104 |
| 2024-10-07 | 12,770.00 | 13,120.00 | 12,770.00 | 12,930.00 | 12,575.89 | 88,758 |
| 2024-10-04 | 13,120.00 | 13,160.00 | 12,680.00 | 12,700.00 | 12,352.19 | 118,260 |
| 2024-10-02 | 13,000.00 | 13,460.00 | 12,780.00 | 13,290.00 | 12,926.03 | 133,700 |
| 2024-09-30 | 13,480.00 | 13,480.00 | 12,970.00 | 13,020.00 | 12,663.42 | 93,221 |
| 2024-09-27 | 13,430.00 | 13,430.00 | 13,170.00 | 13,230.00 | 12,867.67 | 95,876 |
| 2024-09-26 | 12,750.00 | 13,440.00 | 12,750.00 | 13,430.00 | 13,062.19 | 270,469 |
| 2024-09-25 | 13,050.00 | 13,160.00 | 12,750.00 | 12,750.00 | 12,400.82 | 121,662 |
| 2024-09-24 | 12,560.00 | 12,970.00 | 12,510.00 | 12,970.00 | 12,614.79 | 238,016 |
| 2024-09-23 | 12,040.00 | 12,460.00 | 11,980.00 | 12,400.00 | 12,060.40 | 105,145 |
| 2024-09-20 | 12,120.00 | 12,500.00 | 12,070.00 | 12,170.00 | 11,836.70 | 232,514 |
| 2024-09-19 | 12,200.00 | 12,200.00 | 11,720.00 | 11,960.00 | 11,632.45 | 115,691 |
| 2024-09-13 | 11,880.00 | 12,120.00 | 11,820.00 | 12,090.00 | 11,758.89 | 137,768 |
| 2024-09-12 | 11,160.00 | 11,880.00 | 11,160.00 | 11,880.00 | 11,554.64 | 252,410 |
| 2024-09-11 | 11,120.00 | 11,210.00 | 11,080.00 | 11,150.00 | 10,844.64 | 45,488 |
| 2024-09-10 | 11,680.00 | 11,680.00 | 11,060.00 | 11,110.00 | 10,805.73 | 89,872 |
| 2024-09-09 | 10,980.00 | 11,590.00 | 10,930.00 | 11,560.00 | 11,243.41 | 118,967 |
| 2024-09-06 | 11,290.00 | 11,440.00 | 10,850.00 | 11,230.00 | 10,922.45 | 166,694 |
| 2024-09-05 | 10,760.00 | 11,320.00 | 10,760.00 | 11,070.00 | 10,766.83 | 139,412 |
| 2024-09-04 | 11,000.00 | 11,190.00 | 10,730.00 | 10,730.00 | 10,436.14 | 185,933 |
| 2024-09-03 | 11,350.00 | 11,490.00 | 11,270.00 | 11,330.00 | 11,019.71 | 76,324 |
| 2024-09-02 | 11,600.00 | 11,640.00 | 11,360.00 | 11,370.00 | 11,058.61 | 111,159 |
| 2024-08-30 | 11,620.00 | 11,750.00 | 11,540.00 | 11,620.00 | 11,301.76 | 89,258 |
| 2024-08-29 | 11,600.00 | 11,760.00 | 11,530.00 | 11,610.00 | 11,292.04 | 77,888 |
| 2024-08-28 | 11,730.00 | 11,900.00 | 11,380.00 | 11,700.00 | 11,379.57 | 68,300 |
| 2024-08-27 | 11,740.00 | 11,820.00 | 11,590.00 | 11,730.00 | 11,408.75 | 55,380 |
| 2024-08-26 | 11,910.00 | 11,910.00 | 11,650.00 | 11,760.00 | 11,437.93 | 49,995 |
| 2024-08-23 | 11,590.00 | 11,880.00 | 11,590.00 | 11,800.00 | 11,476.83 | 82,941 |
| 2024-08-22 | 12,190.00 | 12,190.00 | 11,650.00 | 11,780.00 | 11,457.38 | 110,702 |
| 2024-08-21 | 12,270.00 | 12,360.00 | 12,060.00 | 12,110.00 | 11,778.34 | 77,172 |
| 2024-08-20 | 12,210.00 | 12,290.00 | 12,060.00 | 12,240.00 | 11,904.78 | 67,472 |
| 2024-08-19 | 12,060.00 | 12,200.00 | 11,980.00 | 12,100.00 | 11,768.62 | 74,615 |
| 2024-08-16 | 12,440.00 | 12,500.00 | 12,100.00 | 12,100.00 | 11,768.62 | 93,682 |
| 2024-08-14 | 12,020.00 | 12,280.00 | 12,020.00 | 12,250.00 | 11,914.51 | 71,710 |
| 2024-08-13 | 12,010.00 | 12,140.00 | 11,880.00 | 11,900.00 | 11,574.10 | 58,652 |
| 2024-08-12 | 11,570.00 | 12,030.00 | 11,570.00 | 12,020.00 | 11,690.81 | 95,227 |
| 2024-08-09 | 11,450.00 | 11,600.00 | 11,420.00 | 11,560.00 | 11,243.41 | 81,893 |
| 2024-08-08 | 11,110.00 | 11,410.00 | 11,090.00 | 11,340.00 | 11,029.43 | 106,377 |
| 2024-08-07 | 11,220.00 | 11,640.00 | 11,210.00 | 11,430.00 | 11,116.97 | 109,044 |
| 2024-08-06 | 10,400.00 | 11,640.00 | 10,400.00 | 11,410.00 | 11,097.52 | 296,106 |
| 2024-08-05 | 12,600.00 | 12,640.00 | 10,500.00 | 10,770.00 | 10,475.04 | 505,436 |
| 2024-08-02 | 13,070.00 | 13,080.00 | 12,800.00 | 12,800.00 | 12,449.45 | 187,853 |
| 2024-08-01 | 13,090.00 | 13,290.00 | 13,090.00 | 13,200.00 | 12,838.49 | 64,758 |
| 2024-07-31 | 13,180.00 | 13,180.00 | 13,070.00 | 13,080.00 | 12,721.78 | 81,046 |
| 2024-07-30 | 13,340.00 | 13,340.00 | 13,140.00 | 13,140.00 | 12,780.14 | 85,405 |
| 2024-07-29 | 13,240.00 | 13,290.00 | 13,170.00 | 13,190.00 | 12,828.77 | 69,053 |
| 2024-07-26 | 13,180.00 | 13,300.00 | 13,110.00 | 13,200.00 | 12,838.49 | 93,759 |
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.