MS Autotech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,190.00 | 5,270.00 | 5,110.00 | 5,160.00 | 5,087.66 | 145,339 |
| 2023-07-31 | 5,090.00 | 5,160.00 | 5,000.00 | 5,130.00 | 5,058.08 | 209,667 |
| 2023-07-28 | 4,835.00 | 5,080.00 | 4,780.00 | 5,010.00 | 4,939.77 | 220,424 |
| 2023-07-27 | 4,710.00 | 4,860.00 | 4,710.00 | 4,750.00 | 4,683.41 | 251,392 |
| 2023-07-26 | 4,910.00 | 4,985.00 | 4,640.00 | 4,710.00 | 4,643.97 | 520,552 |
| 2023-07-25 | 5,120.00 | 5,180.00 | 4,905.00 | 4,975.00 | 4,905.26 | 328,210 |
| 2023-07-24 | 5,260.00 | 5,260.00 | 4,990.00 | 5,120.00 | 5,048.22 | 465,167 |
| 2023-07-21 | 5,360.00 | 5,420.00 | 5,250.00 | 5,270.00 | 5,196.12 | 256,227 |
| 2023-07-20 | 5,340.00 | 5,440.00 | 5,330.00 | 5,360.00 | 5,284.86 | 117,991 |
| 2023-07-19 | 5,440.00 | 5,470.00 | 5,350.00 | 5,420.00 | 5,344.02 | 151,225 |
| 2023-07-18 | 5,520.00 | 5,600.00 | 5,420.00 | 5,470.00 | 5,393.32 | 226,289 |
| 2023-07-17 | 5,560.00 | 5,560.00 | 5,420.00 | 5,510.00 | 5,432.76 | 199,326 |
| 2023-07-14 | 5,510.00 | 5,580.00 | 5,410.00 | 5,460.00 | 5,383.46 | 297,196 |
| 2023-07-13 | 5,410.00 | 5,800.00 | 5,390.00 | 5,560.00 | 5,482.06 | 725,981 |
| 2023-07-12 | 5,500.00 | 5,520.00 | 5,320.00 | 5,440.00 | 5,363.74 | 292,570 |
| 2023-07-11 | 5,480.00 | 5,550.00 | 5,390.00 | 5,500.00 | 5,422.90 | 201,503 |
| 2023-07-10 | 5,520.00 | 5,550.00 | 5,340.00 | 5,500.00 | 5,422.90 | 346,565 |
| 2023-07-07 | 5,700.00 | 5,720.00 | 5,430.00 | 5,500.00 | 5,422.90 | 325,839 |
| 2023-07-06 | 5,600.00 | 5,870.00 | 5,590.00 | 5,690.00 | 5,610.23 | 857,832 |
| 2023-07-05 | 5,690.00 | 5,800.00 | 5,500.00 | 5,570.00 | 5,491.92 | 337,050 |
| 2023-07-04 | 5,680.00 | 5,750.00 | 5,600.00 | 5,650.00 | 5,570.79 | 362,205 |
| 2023-07-03 | 5,650.00 | 5,670.00 | 5,540.00 | 5,640.00 | 5,560.93 | 261,757 |
| 2023-06-30 | 5,420.00 | 5,640.00 | 5,420.00 | 5,570.00 | 5,491.92 | 379,237 |
| 2023-06-29 | 5,430.00 | 5,510.00 | 5,390.00 | 5,420.00 | 5,344.02 | 118,066 |
| 2023-06-28 | 5,400.00 | 5,520.00 | 5,390.00 | 5,470.00 | 5,393.32 | 174,054 |
| 2023-06-27 | 5,430.00 | 5,550.00 | 5,370.00 | 5,390.00 | 5,314.44 | 149,524 |
| 2023-06-26 | 5,400.00 | 5,530.00 | 5,260.00 | 5,490.00 | 5,413.04 | 223,556 |
| 2023-06-23 | 5,430.00 | 5,430.00 | 5,300.00 | 5,350.00 | 5,275.00 | 170,879 |
| 2023-06-22 | 5,500.00 | 5,500.00 | 5,350.00 | 5,430.00 | 5,353.88 | 229,400 |
| 2023-06-21 | 5,400.00 | 5,510.00 | 5,360.00 | 5,500.00 | 5,422.90 | 229,959 |
| 2023-06-20 | 5,500.00 | 5,500.00 | 5,370.00 | 5,400.00 | 5,324.30 | 239,464 |
| 2023-06-19 | 5,560.00 | 5,560.00 | 5,440.00 | 5,510.00 | 5,432.76 | 277,866 |
| 2023-06-16 | 5,640.00 | 5,640.00 | 5,500.00 | 5,540.00 | 5,462.34 | 211,863 |
| 2023-06-15 | 5,600.00 | 5,630.00 | 5,510.00 | 5,590.00 | 5,511.64 | 173,877 |
| 2023-06-14 | 5,700.00 | 5,720.00 | 5,520.00 | 5,640.00 | 5,560.93 | 275,859 |
| 2023-06-13 | 5,580.00 | 5,740.00 | 5,580.00 | 5,670.00 | 5,590.51 | 269,170 |
| 2023-06-12 | 5,700.00 | 5,720.00 | 5,550.00 | 5,580.00 | 5,501.78 | 271,882 |
| 2023-06-09 | 5,450.00 | 5,680.00 | 5,430.00 | 5,620.00 | 5,541.22 | 502,392 |
| 2023-06-08 | 5,670.00 | 5,680.00 | 5,370.00 | 5,490.00 | 5,413.04 | 721,479 |
| 2023-06-07 | 5,890.00 | 5,890.00 | 5,750.00 | 5,770.00 | 5,689.11 | 314,554 |
| 2023-06-05 | 5,860.00 | 5,900.00 | 5,830.00 | 5,870.00 | 5,787.71 | 217,277 |
| 2023-06-02 | 5,880.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,718.69 | 301,000 |
| 2023-06-01 | 5,860.00 | 5,900.00 | 5,790.00 | 5,900.00 | 5,817.29 | 256,746 |
| 2023-05-31 | 5,860.00 | 5,960.00 | 5,790.00 | 5,880.00 | 5,797.57 | 214,775 |
| 2023-05-30 | 5,920.00 | 5,920.00 | 5,750.00 | 5,870.00 | 5,787.71 | 338,351 |
| 2023-05-26 | 5,860.00 | 5,980.00 | 5,800.00 | 5,900.00 | 5,817.29 | 688,785 |
| 2023-05-25 | 6,150.00 | 6,150.00 | 5,980.00 | 6,060.00 | 5,975.05 | 276,005 |
| 2023-05-24 | 6,080.00 | 6,180.00 | 6,010.00 | 6,120.00 | 6,034.21 | 421,824 |
| 2023-05-23 | 6,280.00 | 6,290.00 | 6,080.00 | 6,130.00 | 6,044.07 | 446,466 |
| 2023-05-22 | 6,110.00 | 6,290.00 | 6,060.00 | 6,240.00 | 6,152.52 | 814,069 |
| 2023-05-19 | 6,180.00 | 6,220.00 | 5,970.00 | 6,020.00 | 5,935.61 | 603,574 |
| 2023-05-18 | 5,930.00 | 6,250.00 | 5,920.00 | 6,150.00 | 6,063.79 | 1,148,633 |
| 2023-05-17 | 5,960.00 | 6,040.00 | 5,820.00 | 5,900.00 | 5,817.29 | 894,671 |
| 2023-05-16 | 6,210.00 | 6,250.00 | 5,890.00 | 6,080.00 | 5,994.77 | 900,139 |
| 2023-05-15 | 6,390.00 | 6,440.00 | 6,150.00 | 6,260.00 | 6,172.24 | 1,235,717 |
| 2023-05-12 | 6,040.00 | 6,330.00 | 5,960.00 | 6,270.00 | 6,182.10 | 1,846,807 |
| 2023-05-11 | 6,150.00 | 6,170.00 | 5,930.00 | 6,040.00 | 5,955.33 | 668,017 |
| 2023-05-10 | 5,960.00 | 6,150.00 | 5,840.00 | 6,090.00 | 6,004.63 | 1,031,494 |
| 2023-05-09 | 6,020.00 | 6,020.00 | 5,740.00 | 5,900.00 | 5,817.29 | 346,469 |
| 2023-05-08 | 5,790.00 | 6,080.00 | 5,750.00 | 6,010.00 | 5,925.75 | 607,743 |
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.