MS Autotech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,435.00 | 4,460.00 | 4,365.00 | 4,420.00 | 4,420.00 | 104,017 |
| 2024-04-25 | 4,465.00 | 4,470.00 | 4,415.00 | 4,445.00 | 4,445.00 | 66,153 |
| 2024-04-24 | 4,400.00 | 4,500.00 | 4,400.00 | 4,445.00 | 4,445.00 | 131,956 |
| 2024-04-23 | 4,430.00 | 4,445.00 | 4,350.00 | 4,390.00 | 4,390.00 | 100,509 |
| 2024-04-22 | 4,390.00 | 4,445.00 | 4,380.00 | 4,390.00 | 4,390.00 | 93,445 |
| 2024-04-19 | 4,430.00 | 4,465.00 | 4,250.00 | 4,390.00 | 4,390.00 | 198,095 |
| 2024-04-18 | 4,425.00 | 4,510.00 | 4,425.00 | 4,470.00 | 4,470.00 | 126,949 |
| 2024-04-17 | 4,465.00 | 4,520.00 | 4,425.00 | 4,430.00 | 4,430.00 | 65,684 |
| 2024-04-16 | 4,530.00 | 4,620.00 | 4,465.00 | 4,490.00 | 4,490.00 | 139,723 |
| 2024-04-15 | 4,530.00 | 4,630.00 | 4,475.00 | 4,575.00 | 4,575.00 | 156,788 |
| 2024-04-12 | 4,690.00 | 4,690.00 | 4,580.00 | 4,610.00 | 4,610.00 | 91,485 |
| 2024-04-11 | 4,565.00 | 4,665.00 | 4,550.00 | 4,610.00 | 4,610.00 | 123,273 |
| 2024-04-09 | 4,635.00 | 4,720.00 | 4,600.00 | 4,625.00 | 4,625.00 | 136,033 |
| 2024-04-08 | 4,685.00 | 4,685.00 | 4,560.00 | 4,635.00 | 4,635.00 | 196,422 |
| 2024-04-05 | 4,715.00 | 4,715.00 | 4,640.00 | 4,685.00 | 4,685.00 | 121,247 |
| 2024-04-04 | 4,745.00 | 4,805.00 | 4,635.00 | 4,715.00 | 4,715.00 | 213,781 |
| 2024-04-03 | 4,830.00 | 4,865.00 | 4,725.00 | 4,745.00 | 4,745.00 | 138,490 |
| 2024-04-02 | 4,890.00 | 4,920.00 | 4,850.00 | 4,870.00 | 4,870.00 | 118,398 |
| 2024-04-01 | 4,870.00 | 4,980.00 | 4,860.00 | 4,915.00 | 4,915.00 | 99,921 |
| 2024-03-29 | 4,885.00 | 4,920.00 | 4,850.00 | 4,870.00 | 4,870.00 | 82,869 |
| 2024-03-28 | 4,930.00 | 4,945.00 | 4,860.00 | 4,885.00 | 4,885.00 | 134,635 |
| 2024-03-27 | 4,955.00 | 4,970.00 | 4,890.00 | 4,925.00 | 4,925.00 | 203,031 |
| 2024-03-26 | 4,945.00 | 4,985.00 | 4,940.00 | 4,955.00 | 4,955.00 | 113,644 |
| 2024-03-25 | 4,990.00 | 4,990.00 | 4,930.00 | 4,960.00 | 4,960.00 | 140,968 |
| 2024-03-22 | 4,975.00 | 5,020.00 | 4,940.00 | 4,990.00 | 4,990.00 | 194,336 |
| 2024-03-21 | 4,995.00 | 5,020.00 | 4,950.00 | 4,975.00 | 4,975.00 | 119,533 |
| 2024-03-20 | 4,955.00 | 4,995.00 | 4,900.00 | 4,950.00 | 4,950.00 | 87,197 |
| 2024-03-19 | 5,000.00 | 5,040.00 | 4,930.00 | 4,950.00 | 4,950.00 | 176,490 |
| 2024-03-18 | 5,040.00 | 5,080.00 | 5,000.00 | 5,020.00 | 5,020.00 | 176,066 |
| 2024-03-15 | 5,080.00 | 5,080.00 | 5,010.00 | 5,040.00 | 5,040.00 | 119,570 |
| 2024-03-14 | 5,040.00 | 5,120.00 | 5,020.00 | 5,070.00 | 5,070.00 | 173,639 |
| 2024-03-13 | 5,020.00 | 5,070.00 | 5,000.00 | 5,030.00 | 5,030.00 | 199,274 |
| 2024-03-12 | 5,000.00 | 5,040.00 | 4,990.00 | 5,020.00 | 5,020.00 | 141,168 |
| 2024-03-11 | 5,090.00 | 5,090.00 | 5,000.00 | 5,000.00 | 5,000.00 | 167,345 |
| 2024-03-08 | 5,100.00 | 5,100.00 | 5,010.00 | 5,050.00 | 5,050.00 | 167,046 |
| 2024-03-07 | 5,150.00 | 5,200.00 | 5,010.00 | 5,040.00 | 5,040.00 | 189,892 |
| 2024-03-06 | 5,120.00 | 5,230.00 | 5,100.00 | 5,140.00 | 5,140.00 | 173,368 |
| 2024-03-05 | 5,340.00 | 5,340.00 | 5,070.00 | 5,130.00 | 5,130.00 | 348,290 |
| 2024-03-04 | 5,300.00 | 5,360.00 | 5,240.00 | 5,350.00 | 5,350.00 | 378,178 |
| 2024-02-29 | 5,110.00 | 5,340.00 | 5,060.00 | 5,320.00 | 5,320.00 | 510,360 |
| 2024-02-28 | 5,010.00 | 5,140.00 | 5,010.00 | 5,100.00 | 5,100.00 | 139,134 |
| 2024-02-27 | 5,050.00 | 5,100.00 | 4,995.00 | 5,010.00 | 5,010.00 | 148,817 |
| 2024-02-26 | 5,060.00 | 5,180.00 | 5,020.00 | 5,100.00 | 5,100.00 | 175,290 |
| 2024-02-23 | 5,140.00 | 5,150.00 | 5,040.00 | 5,050.00 | 5,050.00 | 184,045 |
| 2024-02-22 | 5,170.00 | 5,200.00 | 5,110.00 | 5,110.00 | 5,110.00 | 140,033 |
| 2024-02-21 | 5,200.00 | 5,270.00 | 5,160.00 | 5,170.00 | 5,170.00 | 170,879 |
| 2024-02-20 | 5,310.00 | 5,340.00 | 5,180.00 | 5,190.00 | 5,190.00 | 228,475 |
| 2024-02-19 | 5,330.00 | 5,360.00 | 5,260.00 | 5,310.00 | 5,310.00 | 251,212 |
| 2024-02-16 | 5,260.00 | 5,300.00 | 5,180.00 | 5,280.00 | 5,280.00 | 193,951 |
| 2024-02-15 | 5,390.00 | 5,390.00 | 5,190.00 | 5,240.00 | 5,240.00 | 288,472 |
| 2024-02-14 | 5,300.00 | 5,360.00 | 5,210.00 | 5,330.00 | 5,330.00 | 212,904 |
| 2024-02-13 | 5,320.00 | 5,380.00 | 5,250.00 | 5,320.00 | 5,320.00 | 398,515 |
| 2024-02-08 | 5,340.00 | 5,340.00 | 5,240.00 | 5,250.00 | 5,250.00 | 301,915 |
| 2024-02-07 | 5,210.00 | 5,350.00 | 5,210.00 | 5,290.00 | 5,290.00 | 296,067 |
| 2024-02-06 | 5,330.00 | 5,410.00 | 5,160.00 | 5,180.00 | 5,180.00 | 412,529 |
| 2024-02-05 | 5,400.00 | 5,420.00 | 5,230.00 | 5,270.00 | 5,270.00 | 453,912 |
| 2024-02-02 | 5,070.00 | 5,390.00 | 5,070.00 | 5,280.00 | 5,280.00 | 788,503 |
| 2024-02-01 | 4,955.00 | 5,130.00 | 4,935.00 | 5,090.00 | 5,090.00 | 320,979 |
| 2024-01-31 | 5,040.00 | 5,090.00 | 4,930.00 | 4,955.00 | 4,955.00 | 217,323 |
| 2024-01-30 | 5,050.00 | 5,120.00 | 4,995.00 | 5,040.00 | 5,040.00 | 176,626 |
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.