MS Autotech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,790.00 | 1,849.00 | 1,756.00 | 1,821.00 | 1,821.00 | 366,160 |
| 2026-10-16 | 1,708.00 | 1,795.00 | 1,600.00 | 1,780.00 | 1,780.00 | 214,595 |
| 2026-10-15 | 1,757.00 | 1,757.00 | 1,606.00 | 1,707.00 | 1,707.00 | 122,639 |
| 2026-10-14 | 1,771.00 | 1,810.00 | 1,732.00 | 1,758.00 | 1,758.00 | 191,387 |
| 2026-10-13 | 1,699.00 | 1,775.00 | 1,603.00 | 1,773.00 | 1,773.00 | 436,545 |
| 2026-10-12 | 1,724.00 | 1,753.00 | 1,609.00 | 1,611.00 | 1,611.00 | 112,752 |
| 2026-10-08 | 1,714.00 | 1,751.00 | 1,680.00 | 1,724.00 | 1,724.00 | 54,256 |
| 2026-10-07 | 1,692.00 | 1,739.00 | 1,667.00 | 1,718.00 | 1,718.00 | 74,052 |
| 2026-10-06 | 1,658.00 | 1,699.00 | 1,644.00 | 1,694.00 | 1,694.00 | 66,092 |
| 2026-10-02 | 1,670.00 | 1,670.00 | 1,616.00 | 1,660.00 | 1,660.00 | 70,446 |
| 2026-10-01 | 1,670.00 | 1,670.00 | 1,622.00 | 1,633.00 | 1,633.00 | 32,347 |
| 2026-09-30 | 1,640.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,615.00 | 21,946 |
| 2026-09-29 | 1,674.00 | 1,674.00 | 1,625.00 | 1,640.00 | 1,640.00 | 33,101 |
| 2026-09-28 | 1,640.00 | 1,662.00 | 1,618.00 | 1,657.00 | 1,657.00 | 60,824 |
| 2026-09-23 | 1,647.00 | 1,659.00 | 1,625.00 | 1,640.00 | 1,640.00 | 35,803 |
| 2026-09-22 | 1,669.00 | 1,677.00 | 1,639.00 | 1,647.00 | 1,647.00 | 76,251 |
| 2026-09-21 | 1,682.00 | 1,697.00 | 1,639.00 | 1,679.00 | 1,679.00 | 110,504 |
| 2026-09-18 | 1,694.00 | 1,699.00 | 1,670.00 | 1,674.00 | 1,674.00 | 66,492 |
| 2026-09-17 | 1,690.00 | 1,696.00 | 1,663.00 | 1,696.00 | 1,696.00 | 86,159 |
| 2026-09-16 | 1,698.00 | 1,698.00 | 1,654.00 | 1,696.00 | 1,696.00 | 39,892 |
| 2026-09-15 | 1,657.00 | 1,720.00 | 1,657.00 | 1,675.00 | 1,675.00 | 81,028 |
| 2026-09-14 | 1,738.00 | 1,738.00 | 1,686.00 | 1,726.00 | 1,726.00 | 76,688 |
| 2026-09-11 | 1,724.00 | 1,728.00 | 1,691.00 | 1,721.00 | 1,721.00 | 63,134 |
| 2026-09-10 | 1,674.00 | 1,739.00 | 1,658.00 | 1,736.00 | 1,736.00 | 141,092 |
| 2026-09-09 | 1,677.00 | 1,718.00 | 1,657.00 | 1,682.00 | 1,682.00 | 44,096 |
| 2026-09-08 | 1,705.00 | 1,705.00 | 1,670.00 | 1,677.00 | 1,677.00 | 58,258 |
| 2026-09-07 | 1,714.00 | 1,730.00 | 1,690.00 | 1,706.00 | 1,706.00 | 51,720 |
| 2026-09-04 | 1,782.00 | 1,800.00 | 1,713.00 | 1,714.00 | 1,714.00 | 231,266 |
| 2026-09-03 | 1,688.00 | 1,714.00 | 1,666.00 | 1,693.00 | 1,693.00 | 68,253 |
| 2026-09-02 | 1,741.00 | 1,741.00 | 1,688.00 | 1,688.00 | 1,688.00 | 137,713 |
| 2026-09-01 | 1,728.00 | 1,780.00 | 1,727.00 | 1,749.00 | 1,749.00 | 177,868 |
| 2026-08-31 | 1,727.00 | 1,735.00 | 1,675.00 | 1,728.00 | 1,728.00 | 111,917 |
| 2026-08-28 | 1,732.00 | 1,741.00 | 1,690.00 | 1,728.00 | 1,728.00 | 79,234 |
| 2026-08-27 | 1,745.00 | 1,745.00 | 1,687.00 | 1,709.00 | 1,709.00 | 56,975 |
| 2026-08-26 | 1,748.00 | 1,776.00 | 1,692.00 | 1,715.00 | 1,715.00 | 113,767 |
| 2026-08-25 | 1,730.00 | 1,750.00 | 1,690.00 | 1,748.00 | 1,748.00 | 84,366 |
| 2026-08-24 | 1,726.00 | 1,820.00 | 1,700.00 | 1,734.00 | 1,734.00 | 261,945 |
| 2026-08-21 | 1,769.00 | 1,785.00 | 1,725.00 | 1,725.00 | 1,725.00 | 212,775 |
| 2026-08-20 | 1,746.00 | 1,877.00 | 1,706.00 | 1,790.00 | 1,790.00 | 426,491 |
| 2026-08-19 | 1,691.00 | 1,791.00 | 1,671.00 | 1,746.00 | 1,746.00 | 414,390 |
| 2026-08-18 | 1,785.00 | 1,788.00 | 1,730.00 | 1,775.00 | 1,775.00 | 336,937 |
| 2026-08-14 | 1,723.00 | 2,010.00 | 1,673.00 | 1,750.00 | 1,750.00 | 1,634,248 |
| 2026-08-13 | 1,714.00 | 1,731.00 | 1,644.00 | 1,684.00 | 1,684.00 | 293,229 |
| 2026-08-12 | 1,728.00 | 1,737.00 | 1,680.00 | 1,714.00 | 1,714.00 | 233,440 |
| 2026-08-11 | 1,712.00 | 1,730.00 | 1,675.00 | 1,728.00 | 1,728.00 | 243,508 |
| 2026-08-10 | 1,649.00 | 1,715.00 | 1,613.00 | 1,713.00 | 1,713.00 | 289,151 |
| 2026-08-07 | 1,625.00 | 1,656.00 | 1,594.00 | 1,649.00 | 1,649.00 | 181,460 |
| 2026-08-06 | 1,620.00 | 1,647.00 | 1,592.00 | 1,625.00 | 1,625.00 | 228,683 |
| 2026-08-05 | 1,597.00 | 1,660.00 | 1,597.00 | 1,621.00 | 1,621.00 | 163,823 |
| 2026-08-04 | 1,504.00 | 1,592.00 | 1,504.00 | 1,590.00 | 1,590.00 | 307,132 |
| 2026-08-03 | 1,490.00 | 1,574.00 | 1,461.00 | 1,530.00 | 1,530.00 | 550,188 |
| 2026-07-31 | 1,419.00 | 1,497.00 | 1,419.00 | 1,493.00 | 1,493.00 | 261,018 |
| 2026-07-30 | 1,260.00 | 1,472.00 | 1,260.00 | 1,418.00 | 1,418.00 | 451,165 |
| 2026-07-29 | 1,465.00 | 1,515.00 | 1,353.00 | 1,429.00 | 1,429.00 | 410,963 |
| 2026-07-28 | 1,507.00 | 1,591.00 | 1,480.00 | 1,500.00 | 1,500.00 | 113,646 |
| 2026-07-27 | 1,585.00 | 1,593.00 | 1,542.00 | 1,591.00 | 1,591.00 | 161,742 |
| 2026-07-24 | 1,593.00 | 1,619.00 | 1,523.00 | 1,585.00 | 1,585.00 | 203,537 |
| 2026-07-23 | 1,563.00 | 1,606.00 | 1,540.00 | 1,597.00 | 1,597.00 | 151,193 |
| 2026-07-22 | 1,566.00 | 1,596.00 | 1,530.00 | 1,563.00 | 1,563.00 | 119,753 |
| 2026-07-21 | 1,580.00 | 1,580.00 | 1,467.00 | 1,551.00 | 1,551.00 | 229,626 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 75.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.