MS Autotech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,050.00 | 5,120.00 | 4,995.00 | 5,040.00 | 5,040.00 | 176,626 |
| 2024-01-29 | 5,040.00 | 5,100.00 | 4,975.00 | 5,050.00 | 5,050.00 | 209,433 |
| 2024-01-26 | 4,925.00 | 5,030.00 | 4,885.00 | 5,020.00 | 5,020.00 | 164,829 |
| 2024-01-25 | 4,865.00 | 4,970.00 | 4,860.00 | 4,930.00 | 4,930.00 | 149,247 |
| 2024-01-24 | 4,970.00 | 4,980.00 | 4,850.00 | 4,895.00 | 4,895.00 | 120,587 |
| 2024-01-23 | 4,855.00 | 5,020.00 | 4,845.00 | 4,940.00 | 4,940.00 | 156,499 |
| 2024-01-22 | 5,000.00 | 5,000.00 | 4,870.00 | 4,870.00 | 4,870.00 | 188,925 |
| 2024-01-19 | 4,990.00 | 5,050.00 | 4,925.00 | 4,960.00 | 4,960.00 | 145,167 |
| 2024-01-18 | 4,990.00 | 5,060.00 | 4,910.00 | 4,950.00 | 4,950.00 | 201,604 |
| 2024-01-17 | 5,130.00 | 5,140.00 | 4,970.00 | 5,010.00 | 5,010.00 | 207,908 |
| 2024-01-16 | 5,190.00 | 5,190.00 | 5,060.00 | 5,150.00 | 5,150.00 | 118,338 |
| 2024-01-15 | 5,240.00 | 5,240.00 | 5,120.00 | 5,150.00 | 5,150.00 | 143,454 |
| 2024-01-12 | 5,370.00 | 5,370.00 | 4,950.00 | 5,240.00 | 5,240.00 | 199,236 |
| 2024-01-11 | 5,280.00 | 5,390.00 | 5,230.00 | 5,320.00 | 5,320.00 | 263,055 |
| 2024-01-10 | 5,200.00 | 5,250.00 | 5,160.00 | 5,230.00 | 5,230.00 | 129,125 |
| 2024-01-09 | 5,300.00 | 5,320.00 | 5,210.00 | 5,210.00 | 5,210.00 | 164,829 |
| 2024-01-08 | 5,300.00 | 5,330.00 | 5,230.00 | 5,290.00 | 5,290.00 | 188,511 |
| 2024-01-05 | 5,320.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | 185,054 |
| 2024-01-04 | 5,370.00 | 5,420.00 | 5,260.00 | 5,320.00 | 5,320.00 | 302,074 |
| 2024-01-03 | 5,240.00 | 5,380.00 | 5,120.00 | 5,370.00 | 5,370.00 | 269,910 |
| 2024-01-02 | 5,300.00 | 5,310.00 | 5,240.00 | 5,300.00 | 5,300.00 | 189,591 |
| 2023-12-28 | 5,200.00 | 5,390.00 | 5,200.00 | 5,280.00 | 5,280.00 | 220,748 |
| 2023-12-27 | 5,400.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,280.00 | 225,745 |
| 2023-12-26 | 5,450.00 | 5,450.00 | 5,280.00 | 5,350.00 | 5,275.00 | 302,312 |
| 2023-12-22 | 5,430.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,373.60 | 552,270 |
| 2023-12-21 | 5,190.00 | 5,420.00 | 5,160.00 | 5,360.00 | 5,284.86 | 844,106 |
| 2023-12-20 | 5,090.00 | 5,230.00 | 5,070.00 | 5,200.00 | 5,127.10 | 188,033 |
| 2023-12-19 | 5,160.00 | 5,200.00 | 5,060.00 | 5,100.00 | 5,028.50 | 147,489 |
| 2023-12-18 | 5,150.00 | 5,220.00 | 5,140.00 | 5,180.00 | 5,107.38 | 232,701 |
| 2023-12-15 | 4,975.00 | 5,140.00 | 4,975.00 | 5,120.00 | 5,048.22 | 200,378 |
| 2023-12-14 | 5,050.00 | 5,050.00 | 4,980.00 | 4,995.00 | 4,924.98 | 124,406 |
| 2023-12-13 | 5,020.00 | 5,030.00 | 4,970.00 | 4,970.00 | 4,900.33 | 92,389 |
| 2023-12-12 | 5,020.00 | 5,080.00 | 4,980.00 | 5,030.00 | 4,959.49 | 105,168 |
| 2023-12-11 | 4,945.00 | 5,040.00 | 4,935.00 | 5,020.00 | 4,949.63 | 129,003 |
| 2023-12-08 | 4,900.00 | 4,950.00 | 4,870.00 | 4,935.00 | 4,865.82 | 118,166 |
| 2023-12-07 | 5,030.00 | 5,030.00 | 4,905.00 | 4,920.00 | 4,851.03 | 158,689 |
| 2023-12-06 | 4,970.00 | 5,050.00 | 4,950.00 | 5,000.00 | 4,929.91 | 131,378 |
| 2023-12-05 | 5,020.00 | 5,070.00 | 4,980.00 | 5,010.00 | 4,939.77 | 96,931 |
| 2023-12-04 | 5,080.00 | 5,110.00 | 5,020.00 | 5,020.00 | 4,949.63 | 136,435 |
| 2023-12-01 | 5,190.00 | 5,200.00 | 5,080.00 | 5,090.00 | 5,018.64 | 140,617 |
| 2023-11-30 | 5,170.00 | 5,240.00 | 5,130.00 | 5,200.00 | 5,127.10 | 119,465 |
| 2023-11-29 | 5,150.00 | 5,230.00 | 5,120.00 | 5,170.00 | 5,097.52 | 151,185 |
| 2023-11-28 | 5,290.00 | 5,310.00 | 5,190.00 | 5,220.00 | 5,146.82 | 188,923 |
| 2023-11-27 | 5,340.00 | 5,380.00 | 5,280.00 | 5,280.00 | 5,205.98 | 142,656 |
| 2023-11-24 | 5,290.00 | 5,370.00 | 5,290.00 | 5,340.00 | 5,265.14 | 168,767 |
| 2023-11-23 | 5,360.00 | 5,360.00 | 5,280.00 | 5,330.00 | 5,255.28 | 217,614 |
| 2023-11-22 | 5,300.00 | 5,400.00 | 5,250.00 | 5,380.00 | 5,304.58 | 332,963 |
| 2023-11-21 | 5,310.00 | 5,330.00 | 5,250.00 | 5,300.00 | 5,225.70 | 182,849 |
| 2023-11-20 | 5,300.00 | 5,360.00 | 5,260.00 | 5,300.00 | 5,225.70 | 322,088 |
| 2023-11-17 | 5,450.00 | 5,460.00 | 5,210.00 | 5,280.00 | 5,205.98 | 403,721 |
| 2023-11-16 | 5,210.00 | 5,440.00 | 5,210.00 | 5,390.00 | 5,314.44 | 465,230 |
| 2023-11-15 | 5,370.00 | 5,370.00 | 5,170.00 | 5,210.00 | 5,136.96 | 498,968 |
| 2023-11-14 | 5,170.00 | 5,260.00 | 5,110.00 | 5,260.00 | 5,186.26 | 202,596 |
| 2023-11-13 | 5,080.00 | 5,200.00 | 5,040.00 | 5,090.00 | 5,018.64 | 165,337 |
| 2023-11-10 | 5,160.00 | 5,520.00 | 4,920.00 | 5,080.00 | 5,008.79 | 729,985 |
| 2023-11-09 | 5,300.00 | 5,320.00 | 5,170.00 | 5,170.00 | 5,097.52 | 180,807 |
| 2023-11-08 | 5,260.00 | 5,320.00 | 5,200.00 | 5,310.00 | 5,235.56 | 129,036 |
| 2023-11-07 | 5,330.00 | 5,360.00 | 5,170.00 | 5,260.00 | 5,186.26 | 165,690 |
| 2023-11-06 | 5,330.00 | 5,420.00 | 5,240.00 | 5,360.00 | 5,284.86 | 352,330 |
| 2023-11-03 | 5,160.00 | 5,230.00 | 5,080.00 | 5,200.00 | 5,127.10 | 157,942 |
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.