Myoung Shin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,600.00 | 10,070.00 | 9,300.00 | 9,720.00 | 9,720.00 | 4,411,878 |
| 2026-10-16 | 8,110.00 | 8,590.00 | 8,000.00 | 8,450.00 | 8,450.00 | 208,753 |
| 2026-10-15 | 8,200.00 | 8,250.00 | 7,840.00 | 8,010.00 | 8,010.00 | 168,940 |
| 2026-10-14 | 8,410.00 | 8,760.00 | 8,390.00 | 8,510.00 | 8,510.00 | 236,196 |
| 2026-10-13 | 8,100.00 | 8,630.00 | 8,000.00 | 8,480.00 | 8,480.00 | 367,449 |
| 2026-10-12 | 8,440.00 | 8,530.00 | 8,130.00 | 8,140.00 | 8,140.00 | 123,717 |
| 2026-10-08 | 8,480.00 | 8,570.00 | 8,320.00 | 8,460.00 | 8,460.00 | 103,401 |
| 2026-10-07 | 8,630.00 | 8,670.00 | 8,480.00 | 8,480.00 | 8,480.00 | 117,609 |
| 2026-10-06 | 8,640.00 | 8,750.00 | 8,310.00 | 8,700.00 | 8,700.00 | 245,765 |
| 2026-10-02 | 8,460.00 | 8,600.00 | 8,460.00 | 8,530.00 | 8,530.00 | 148,633 |
| 2026-10-01 | 8,680.00 | 8,680.00 | 8,470.00 | 8,530.00 | 8,530.00 | 204,443 |
| 2026-09-30 | 8,160.00 | 8,350.00 | 8,130.00 | 8,260.00 | 8,260.00 | 105,411 |
| 2026-09-29 | 8,230.00 | 8,260.00 | 8,040.00 | 8,090.00 | 8,090.00 | 128,135 |
| 2026-09-28 | 8,060.00 | 8,410.00 | 8,060.00 | 8,350.00 | 8,350.00 | 148,547 |
| 2026-09-23 | 8,360.00 | 8,390.00 | 8,160.00 | 8,170.00 | 8,170.00 | 108,786 |
| 2026-09-22 | 8,700.00 | 8,700.00 | 8,260.00 | 8,280.00 | 8,280.00 | 336,577 |
| 2026-09-21 | 7,950.00 | 8,980.00 | 7,820.00 | 8,700.00 | 8,700.00 | 1,511,662 |
| 2026-09-18 | 7,980.00 | 8,030.00 | 7,900.00 | 7,920.00 | 7,920.00 | 67,276 |
| 2026-09-17 | 7,840.00 | 7,960.00 | 7,750.00 | 7,870.00 | 7,870.00 | 97,305 |
| 2026-09-16 | 7,950.00 | 7,960.00 | 7,820.00 | 7,870.00 | 7,870.00 | 83,941 |
| 2026-09-15 | 8,090.00 | 8,230.00 | 7,910.00 | 7,930.00 | 7,930.00 | 143,487 |
| 2026-09-14 | 8,230.00 | 8,310.00 | 8,050.00 | 8,150.00 | 8,150.00 | 143,758 |
| 2026-09-11 | 8,260.00 | 8,320.00 | 8,190.00 | 8,240.00 | 8,240.00 | 118,498 |
| 2026-09-10 | 8,120.00 | 8,460.00 | 8,060.00 | 8,460.00 | 8,460.00 | 255,473 |
| 2026-09-09 | 8,230.00 | 8,360.00 | 8,230.00 | 8,310.00 | 8,310.00 | 160,796 |
| 2026-09-08 | 8,500.00 | 8,500.00 | 8,270.00 | 8,270.00 | 8,270.00 | 268,268 |
| 2026-09-07 | 8,410.00 | 8,620.00 | 8,250.00 | 8,610.00 | 8,610.00 | 326,374 |
| 2026-09-04 | 8,990.00 | 9,260.00 | 8,560.00 | 8,630.00 | 8,630.00 | 1,467,289 |
| 2026-09-03 | 8,030.00 | 8,030.00 | 7,720.00 | 7,770.00 | 7,770.00 | 90,660 |
| 2026-09-02 | 8,090.00 | 8,140.00 | 7,880.00 | 7,900.00 | 7,900.00 | 132,473 |
| 2026-09-01 | 8,300.00 | 8,650.00 | 8,290.00 | 8,500.00 | 8,500.00 | 573,413 |
| 2026-08-31 | 7,850.00 | 8,030.00 | 7,680.00 | 7,970.00 | 7,970.00 | 90,844 |
| 2026-08-28 | 7,900.00 | 7,990.00 | 7,850.00 | 7,950.00 | 7,950.00 | 76,997 |
| 2026-08-27 | 8,050.00 | 8,060.00 | 7,900.00 | 7,990.00 | 7,990.00 | 105,840 |
| 2026-08-26 | 8,080.00 | 8,100.00 | 7,920.00 | 8,070.00 | 8,070.00 | 91,196 |
| 2026-08-25 | 7,900.00 | 8,100.00 | 7,700.00 | 8,080.00 | 8,080.00 | 115,618 |
| 2026-08-24 | 8,060.00 | 8,230.00 | 7,910.00 | 8,100.00 | 8,100.00 | 227,660 |
| 2026-08-21 | 7,820.00 | 8,000.00 | 7,590.00 | 7,640.00 | 7,640.00 | 102,355 |
| 2026-08-20 | 8,020.00 | 8,100.00 | 7,900.00 | 8,010.00 | 8,010.00 | 154,851 |
| 2026-08-19 | 7,980.00 | 8,200.00 | 7,610.00 | 7,920.00 | 7,920.00 | 237,093 |
| 2026-08-18 | 8,610.00 | 8,630.00 | 8,060.00 | 8,360.00 | 8,360.00 | 522,327 |
| 2026-08-14 | 8,370.00 | 8,500.00 | 7,700.00 | 8,120.00 | 8,120.00 | 879,902 |
| 2026-08-13 | 7,450.00 | 7,470.00 | 7,260.00 | 7,260.00 | 7,260.00 | 83,923 |
| 2026-08-12 | 7,440.00 | 7,440.00 | 7,290.00 | 7,320.00 | 7,320.00 | 61,198 |
| 2026-08-11 | 7,330.00 | 7,470.00 | 7,250.00 | 7,350.00 | 7,350.00 | 91,477 |
| 2026-08-10 | 7,090.00 | 7,380.00 | 7,040.00 | 7,350.00 | 7,350.00 | 132,651 |
| 2026-08-07 | 7,090.00 | 7,150.00 | 6,880.00 | 7,010.00 | 7,010.00 | 79,528 |
| 2026-08-06 | 7,010.00 | 7,100.00 | 6,840.00 | 6,970.00 | 6,970.00 | 81,108 |
| 2026-08-05 | 7,090.00 | 7,230.00 | 6,950.00 | 7,000.00 | 7,000.00 | 104,034 |
| 2026-08-04 | 6,570.00 | 6,830.00 | 6,570.00 | 6,760.00 | 6,760.00 | 77,352 |
| 2026-08-03 | 6,410.00 | 6,800.00 | 6,400.00 | 6,550.00 | 6,550.00 | 98,475 |
| 2026-07-31 | 6,070.00 | 6,570.00 | 6,070.00 | 6,510.00 | 6,510.00 | 160,706 |
| 2026-07-30 | 5,390.00 | 6,140.00 | 5,390.00 | 5,970.00 | 5,970.00 | 167,977 |
| 2026-07-29 | 6,400.00 | 6,550.00 | 5,760.00 | 5,950.00 | 5,950.00 | 270,224 |
| 2026-07-28 | 6,680.00 | 6,800.00 | 6,350.00 | 6,400.00 | 6,400.00 | 154,902 |
| 2026-07-27 | 7,040.00 | 7,040.00 | 6,780.00 | 6,820.00 | 6,820.00 | 55,861 |
| 2026-07-24 | 6,960.00 | 7,060.00 | 6,840.00 | 6,920.00 | 6,920.00 | 83,370 |
| 2026-07-23 | 6,750.00 | 7,090.00 | 6,740.00 | 7,080.00 | 7,080.00 | 88,119 |
| 2026-07-22 | 6,790.00 | 6,970.00 | 6,660.00 | 6,740.00 | 6,740.00 | 133,272 |
| 2026-07-21 | 6,600.00 | 6,780.00 | 6,540.00 | 6,650.00 | 6,650.00 | 121,425 |
Page 1 of 3 · 121 trading daysOlder →
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.