MS Autotech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3,885.00 | 3,965.00 | 3,835.00 | 3,965.00 | 3,965.00 | 155,553 |
| 2024-07-24 | 4,040.00 | 4,095.00 | 3,955.00 | 3,970.00 | 3,970.00 | 152,521 |
| 2024-07-23 | 4,150.00 | 4,190.00 | 4,045.00 | 4,060.00 | 4,060.00 | 183,146 |
| 2024-07-22 | 4,250.00 | 4,250.00 | 4,130.00 | 4,140.00 | 4,140.00 | 118,236 |
| 2024-07-19 | 4,260.00 | 4,260.00 | 4,215.00 | 4,255.00 | 4,255.00 | 74,700 |
| 2024-07-18 | 4,340.00 | 4,385.00 | 4,250.00 | 4,280.00 | 4,280.00 | 140,813 |
| 2024-07-17 | 4,350.00 | 4,430.00 | 4,330.00 | 4,340.00 | 4,340.00 | 132,447 |
| 2024-07-16 | 4,355.00 | 4,385.00 | 4,310.00 | 4,340.00 | 4,340.00 | 227,391 |
| 2024-07-15 | 4,355.00 | 4,410.00 | 4,340.00 | 4,355.00 | 4,355.00 | 148,362 |
| 2024-07-12 | 4,240.00 | 4,350.00 | 4,210.00 | 4,350.00 | 4,350.00 | 207,514 |
| 2024-07-11 | 4,260.00 | 4,260.00 | 4,220.00 | 4,240.00 | 4,240.00 | 86,069 |
| 2024-07-10 | 4,275.00 | 4,275.00 | 4,205.00 | 4,240.00 | 4,240.00 | 94,497 |
| 2024-07-09 | 4,210.00 | 4,290.00 | 4,200.00 | 4,220.00 | 4,220.00 | 83,255 |
| 2024-07-08 | 4,310.00 | 4,355.00 | 4,200.00 | 4,220.00 | 4,220.00 | 159,998 |
| 2024-07-05 | 4,270.00 | 4,350.00 | 4,260.00 | 4,300.00 | 4,300.00 | 155,548 |
| 2024-07-04 | 4,210.00 | 4,335.00 | 4,165.00 | 4,310.00 | 4,310.00 | 168,545 |
| 2024-07-03 | 4,230.00 | 4,275.00 | 4,175.00 | 4,205.00 | 4,205.00 | 115,093 |
| 2024-07-02 | 4,325.00 | 4,325.00 | 4,190.00 | 4,195.00 | 4,195.00 | 225,332 |
| 2024-07-01 | 4,305.00 | 4,345.00 | 4,250.00 | 4,285.00 | 4,285.00 | 155,896 |
| 2024-06-28 | 4,325.00 | 4,420.00 | 4,280.00 | 4,305.00 | 4,305.00 | 101,721 |
| 2024-06-27 | 4,375.00 | 4,475.00 | 4,335.00 | 4,350.00 | 4,350.00 | 95,916 |
| 2024-06-26 | 4,375.00 | 4,535.00 | 4,370.00 | 4,415.00 | 4,415.00 | 407,612 |
| 2024-06-25 | 4,250.00 | 4,345.00 | 4,020.00 | 4,330.00 | 4,330.00 | 205,225 |
| 2024-06-24 | 4,275.00 | 4,320.00 | 4,220.00 | 4,250.00 | 4,250.00 | 150,707 |
| 2024-06-21 | 4,335.00 | 4,335.00 | 4,250.00 | 4,275.00 | 4,275.00 | 155,168 |
| 2024-06-20 | 4,350.00 | 4,390.00 | 4,315.00 | 4,335.00 | 4,335.00 | 140,642 |
| 2024-06-19 | 4,420.00 | 4,450.00 | 4,345.00 | 4,390.00 | 4,390.00 | 199,761 |
| 2024-06-18 | 4,380.00 | 4,560.00 | 4,380.00 | 4,455.00 | 4,455.00 | 463,403 |
| 2024-06-17 | 4,310.00 | 4,855.00 | 4,270.00 | 4,370.00 | 4,370.00 | 2,844,598 |
| 2024-06-14 | 4,345.00 | 4,345.00 | 4,240.00 | 4,265.00 | 4,265.00 | 174,203 |
| 2024-06-13 | 4,480.00 | 4,480.00 | 4,335.00 | 4,350.00 | 4,350.00 | 160,860 |
| 2024-06-12 | 4,405.00 | 4,475.00 | 4,405.00 | 4,430.00 | 4,430.00 | 114,475 |
| 2024-06-11 | 4,450.00 | 4,470.00 | 4,390.00 | 4,405.00 | 4,405.00 | 90,558 |
| 2024-06-10 | 4,445.00 | 4,495.00 | 4,390.00 | 4,470.00 | 4,470.00 | 144,229 |
| 2024-06-07 | 4,475.00 | 4,520.00 | 4,430.00 | 4,450.00 | 4,450.00 | 116,829 |
| 2024-06-05 | 4,505.00 | 4,580.00 | 4,470.00 | 4,505.00 | 4,505.00 | 122,399 |
| 2024-06-04 | 4,615.00 | 4,620.00 | 4,490.00 | 4,495.00 | 4,495.00 | 176,461 |
| 2024-06-03 | 4,555.00 | 4,685.00 | 4,540.00 | 4,615.00 | 4,615.00 | 185,173 |
| 2024-05-31 | 4,490.00 | 4,630.00 | 4,460.00 | 4,600.00 | 4,600.00 | 198,980 |
| 2024-05-30 | 4,475.00 | 4,545.00 | 4,440.00 | 4,510.00 | 4,510.00 | 189,065 |
| 2024-05-29 | 4,600.00 | 4,600.00 | 4,470.00 | 4,470.00 | 4,470.00 | 327,352 |
| 2024-05-28 | 4,295.00 | 4,890.00 | 4,295.00 | 4,660.00 | 4,660.00 | 2,671,962 |
| 2024-05-27 | 4,395.00 | 4,395.00 | 4,280.00 | 4,295.00 | 4,295.00 | 123,349 |
| 2024-05-24 | 4,390.00 | 4,390.00 | 4,300.00 | 4,300.00 | 4,300.00 | 138,040 |
| 2024-05-23 | 4,240.00 | 4,700.00 | 4,175.00 | 4,400.00 | 4,400.00 | 1,200,263 |
| 2024-05-22 | 4,330.00 | 4,330.00 | 4,230.00 | 4,245.00 | 4,245.00 | 107,287 |
| 2024-05-21 | 4,305.00 | 4,330.00 | 4,200.00 | 4,285.00 | 4,285.00 | 140,812 |
| 2024-05-20 | 4,315.00 | 4,360.00 | 4,290.00 | 4,305.00 | 4,305.00 | 84,880 |
| 2024-05-17 | 4,350.00 | 4,385.00 | 4,335.00 | 4,335.00 | 4,335.00 | 74,983 |
| 2024-05-16 | 4,380.00 | 4,415.00 | 4,340.00 | 4,380.00 | 4,380.00 | 232,924 |
| 2024-05-14 | 4,390.00 | 4,395.00 | 4,350.00 | 4,375.00 | 4,375.00 | 77,534 |
| 2024-05-13 | 4,465.00 | 4,490.00 | 4,330.00 | 4,380.00 | 4,380.00 | 173,837 |
| 2024-05-10 | 4,465.00 | 4,485.00 | 4,430.00 | 4,465.00 | 4,465.00 | 69,210 |
| 2024-05-09 | 4,500.00 | 4,545.00 | 4,450.00 | 4,460.00 | 4,460.00 | 70,979 |
| 2024-05-08 | 4,465.00 | 4,580.00 | 4,465.00 | 4,500.00 | 4,500.00 | 119,761 |
| 2024-05-07 | 4,605.00 | 4,605.00 | 4,520.00 | 4,545.00 | 4,545.00 | 63,600 |
| 2024-05-03 | 4,630.00 | 4,630.00 | 4,540.00 | 4,560.00 | 4,560.00 | 75,387 |
| 2024-05-02 | 4,615.00 | 4,615.00 | 4,525.00 | 4,570.00 | 4,570.00 | 107,335 |
| 2024-04-30 | 4,470.00 | 4,625.00 | 4,450.00 | 4,615.00 | 4,615.00 | 203,917 |
| 2024-04-29 | 4,430.00 | 4,460.00 | 4,420.00 | 4,450.00 | 4,450.00 | 67,997 |
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.