MS Autotech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,140.00 | 5,150.00 | 5,040.00 | 5,040.00 | 4,969.35 | 113,154 |
| 2023-10-31 | 5,200.00 | 5,240.00 | 5,060.00 | 5,120.00 | 5,048.22 | 169,673 |
| 2023-10-30 | 5,260.00 | 5,280.00 | 5,150.00 | 5,200.00 | 5,127.10 | 179,639 |
| 2023-10-27 | 5,030.00 | 5,240.00 | 5,000.00 | 5,240.00 | 5,166.54 | 210,870 |
| 2023-10-26 | 5,060.00 | 5,080.00 | 4,990.00 | 5,030.00 | 4,959.49 | 142,273 |
| 2023-10-25 | 5,180.00 | 5,190.00 | 5,070.00 | 5,160.00 | 5,087.66 | 111,269 |
| 2023-10-24 | 4,980.00 | 5,180.00 | 4,910.00 | 5,180.00 | 5,107.38 | 232,262 |
| 2023-10-23 | 4,950.00 | 5,100.00 | 4,950.00 | 4,960.00 | 4,890.47 | 236,527 |
| 2023-10-20 | 5,070.00 | 5,120.00 | 4,975.00 | 5,000.00 | 4,929.91 | 200,428 |
| 2023-10-19 | 5,300.00 | 5,300.00 | 5,140.00 | 5,200.00 | 5,127.10 | 174,474 |
| 2023-10-18 | 5,320.00 | 5,530.00 | 5,300.00 | 5,330.00 | 5,255.28 | 339,744 |
| 2023-10-17 | 5,110.00 | 5,320.00 | 5,110.00 | 5,290.00 | 5,215.84 | 229,760 |
| 2023-10-16 | 5,090.00 | 5,160.00 | 5,070.00 | 5,140.00 | 5,067.94 | 135,841 |
| 2023-10-13 | 5,180.00 | 5,240.00 | 5,060.00 | 5,130.00 | 5,058.08 | 175,591 |
| 2023-10-12 | 5,220.00 | 5,230.00 | 5,150.00 | 5,180.00 | 5,107.38 | 149,798 |
| 2023-10-11 | 5,130.00 | 5,270.00 | 5,110.00 | 5,150.00 | 5,077.80 | 134,336 |
| 2023-10-10 | 5,170.00 | 5,250.00 | 5,070.00 | 5,130.00 | 5,058.08 | 217,380 |
| 2023-10-06 | 5,090.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,067.94 | 124,009 |
| 2023-10-05 | 5,100.00 | 5,190.00 | 5,000.00 | 5,090.00 | 5,018.64 | 140,909 |
| 2023-10-04 | 5,160.00 | 5,240.00 | 5,000.00 | 5,050.00 | 4,979.21 | 173,611 |
| 2023-09-27 | 5,090.00 | 5,220.00 | 5,070.00 | 5,220.00 | 5,146.82 | 142,396 |
| 2023-09-26 | 5,210.00 | 5,300.00 | 5,090.00 | 5,140.00 | 5,067.94 | 176,191 |
| 2023-09-25 | 5,350.00 | 5,460.00 | 5,240.00 | 5,270.00 | 5,196.12 | 235,571 |
| 2023-09-22 | 5,400.00 | 5,470.00 | 5,340.00 | 5,390.00 | 5,314.44 | 210,529 |
| 2023-09-21 | 5,570.00 | 5,630.00 | 5,380.00 | 5,470.00 | 5,393.32 | 351,134 |
| 2023-09-20 | 5,530.00 | 5,630.00 | 5,480.00 | 5,580.00 | 5,501.78 | 216,940 |
| 2023-09-19 | 5,610.00 | 5,610.00 | 5,410.00 | 5,550.00 | 5,472.20 | 247,095 |
| 2023-09-18 | 5,660.00 | 5,660.00 | 5,570.00 | 5,620.00 | 5,541.22 | 241,776 |
| 2023-09-15 | 5,530.00 | 5,790.00 | 5,480.00 | 5,610.00 | 5,531.36 | 873,500 |
| 2023-09-14 | 5,480.00 | 5,530.00 | 5,420.00 | 5,520.00 | 5,442.62 | 166,635 |
| 2023-09-13 | 5,520.00 | 5,580.00 | 5,430.00 | 5,500.00 | 5,422.90 | 358,508 |
| 2023-09-12 | 5,520.00 | 5,770.00 | 5,360.00 | 5,620.00 | 5,541.22 | 933,951 |
| 2023-09-11 | 5,460.00 | 5,460.00 | 5,330.00 | 5,440.00 | 5,363.74 | 243,477 |
| 2023-09-08 | 5,490.00 | 5,500.00 | 5,390.00 | 5,460.00 | 5,383.46 | 199,456 |
| 2023-09-07 | 5,520.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,422.90 | 291,814 |
| 2023-09-06 | 5,630.00 | 5,700.00 | 5,500.00 | 5,590.00 | 5,511.64 | 303,535 |
| 2023-09-05 | 5,710.00 | 5,710.00 | 5,500.00 | 5,630.00 | 5,551.07 | 358,981 |
| 2023-09-04 | 5,750.00 | 5,870.00 | 5,670.00 | 5,710.00 | 5,629.95 | 435,416 |
| 2023-09-01 | 5,710.00 | 5,850.00 | 5,680.00 | 5,740.00 | 5,659.53 | 743,626 |
| 2023-08-31 | 5,610.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,620.09 | 615,449 |
| 2023-08-30 | 5,650.00 | 5,700.00 | 5,560.00 | 5,600.00 | 5,521.50 | 361,775 |
| 2023-08-29 | 5,600.00 | 5,710.00 | 5,570.00 | 5,580.00 | 5,501.78 | 651,612 |
| 2023-08-28 | 5,380.00 | 5,600.00 | 5,250.00 | 5,600.00 | 5,521.50 | 613,729 |
| 2023-08-25 | 5,270.00 | 5,360.00 | 5,160.00 | 5,320.00 | 5,245.42 | 306,398 |
| 2023-08-24 | 5,390.00 | 5,450.00 | 5,290.00 | 5,310.00 | 5,235.56 | 246,585 |
| 2023-08-23 | 5,500.00 | 5,510.00 | 5,280.00 | 5,380.00 | 5,304.58 | 282,141 |
| 2023-08-22 | 5,360.00 | 5,470.00 | 5,280.00 | 5,470.00 | 5,393.32 | 405,842 |
| 2023-08-21 | 5,100.00 | 5,450.00 | 5,060.00 | 5,330.00 | 5,255.28 | 551,346 |
| 2023-08-18 | 5,170.00 | 5,240.00 | 5,020.00 | 5,100.00 | 5,028.50 | 314,841 |
| 2023-08-17 | 5,210.00 | 5,280.00 | 4,970.00 | 5,180.00 | 5,107.38 | 424,246 |
| 2023-08-16 | 5,360.00 | 5,360.00 | 5,150.00 | 5,210.00 | 5,136.96 | 491,234 |
| 2023-08-14 | 5,210.00 | 5,590.00 | 5,060.00 | 5,340.00 | 5,265.14 | 1,916,351 |
| 2023-08-11 | 4,770.00 | 5,690.00 | 4,770.00 | 5,210.00 | 5,136.96 | 2,762,789 |
| 2023-08-10 | 4,780.00 | 4,800.00 | 4,700.00 | 4,765.00 | 4,698.20 | 138,169 |
| 2023-08-09 | 4,700.00 | 4,795.00 | 4,695.00 | 4,780.00 | 4,712.99 | 99,499 |
| 2023-08-08 | 4,850.00 | 4,910.00 | 4,705.00 | 4,750.00 | 4,683.41 | 199,244 |
| 2023-08-07 | 4,880.00 | 4,950.00 | 4,725.00 | 4,850.00 | 4,782.01 | 209,638 |
| 2023-08-04 | 4,975.00 | 4,980.00 | 4,830.00 | 4,905.00 | 4,836.24 | 158,026 |
| 2023-08-03 | 4,905.00 | 5,090.00 | 4,865.00 | 4,905.00 | 4,836.24 | 234,142 |
| 2023-08-02 | 5,160.00 | 5,200.00 | 4,975.00 | 4,975.00 | 4,905.26 | 214,454 |
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.