MS Autotech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,800.00 | 5,820.00 | 5,460.00 | 5,750.00 | 5,669.39 | 493,163 |
| 2023-05-03 | 5,850.00 | 5,930.00 | 5,760.00 | 5,840.00 | 5,758.13 | 348,913 |
| 2023-05-02 | 5,820.00 | 6,000.00 | 5,800.00 | 5,910.00 | 5,827.15 | 332,161 |
| 2023-04-28 | 5,980.00 | 6,020.00 | 5,720.00 | 5,800.00 | 5,718.69 | 392,570 |
| 2023-04-27 | 6,040.00 | 6,130.00 | 5,900.00 | 5,980.00 | 5,896.17 | 505,750 |
| 2023-04-26 | 6,180.00 | 6,180.00 | 5,970.00 | 6,040.00 | 5,955.33 | 443,095 |
| 2023-04-25 | 6,220.00 | 6,280.00 | 5,850.00 | 6,190.00 | 6,103.22 | 733,011 |
| 2023-04-24 | 6,170.00 | 6,430.00 | 6,130.00 | 6,180.00 | 6,093.36 | 1,538,118 |
| 2023-04-21 | 5,790.00 | 6,090.00 | 5,710.00 | 6,070.00 | 5,984.91 | 549,754 |
| 2023-04-20 | 6,150.00 | 6,170.00 | 5,790.00 | 5,800.00 | 5,718.69 | 497,107 |
| 2023-04-19 | 6,140.00 | 6,190.00 | 6,020.00 | 6,180.00 | 6,093.36 | 509,556 |
| 2023-04-18 | 5,970.00 | 6,220.00 | 5,900.00 | 6,080.00 | 5,994.77 | 1,199,466 |
| 2023-04-17 | 5,750.00 | 5,980.00 | 5,740.00 | 5,930.00 | 5,846.87 | 641,772 |
| 2023-04-14 | 5,770.00 | 5,840.00 | 5,660.00 | 5,740.00 | 5,659.53 | 411,334 |
| 2023-04-13 | 5,950.00 | 5,950.00 | 5,710.00 | 5,760.00 | 5,679.25 | 471,986 |
| 2023-04-12 | 5,600.00 | 5,940.00 | 5,520.00 | 5,920.00 | 5,837.01 | 1,617,675 |
| 2023-04-11 | 5,250.00 | 5,550.00 | 5,120.00 | 5,460.00 | 5,383.46 | 357,102 |
| 2023-04-10 | 5,340.00 | 5,340.00 | 5,120.00 | 5,250.00 | 5,176.40 | 356,975 |
| 2023-04-07 | 5,530.00 | 5,530.00 | 5,230.00 | 5,310.00 | 5,235.56 | 318,497 |
| 2023-04-06 | 5,510.00 | 5,550.00 | 5,310.00 | 5,500.00 | 5,422.90 | 173,499 |
| 2023-04-05 | 5,670.00 | 5,700.00 | 5,500.00 | 5,510.00 | 5,432.76 | 231,136 |
| 2023-04-04 | 5,590.00 | 5,750.00 | 5,550.00 | 5,690.00 | 5,610.23 | 390,443 |
| 2023-04-03 | 5,540.00 | 5,600.00 | 5,460.00 | 5,590.00 | 5,511.64 | 278,507 |
| 2023-03-31 | 5,540.00 | 5,540.00 | 5,440.00 | 5,530.00 | 5,452.48 | 201,119 |
| 2023-03-30 | 5,450.00 | 5,550.00 | 5,430.00 | 5,500.00 | 5,422.90 | 258,065 |
| 2023-03-29 | 5,370.00 | 5,490.00 | 5,300.00 | 5,430.00 | 5,353.88 | 261,514 |
| 2023-03-28 | 5,410.00 | 5,410.00 | 5,320.00 | 5,360.00 | 5,284.86 | 143,611 |
| 2023-03-27 | 5,210.00 | 5,360.00 | 5,150.00 | 5,350.00 | 5,275.00 | 185,323 |
| 2023-03-24 | 5,330.00 | 5,330.00 | 5,120.00 | 5,270.00 | 5,196.12 | 127,647 |
| 2023-03-23 | 5,150.00 | 5,440.00 | 5,070.00 | 5,230.00 | 5,156.68 | 313,631 |
| 2023-03-22 | 5,240.00 | 5,240.00 | 5,030.00 | 5,150.00 | 5,077.80 | 254,385 |
| 2023-03-21 | 5,420.00 | 5,470.00 | 5,080.00 | 5,200.00 | 5,127.10 | 386,687 |
| 2023-03-20 | 5,420.00 | 5,560.00 | 5,360.00 | 5,420.00 | 5,344.02 | 319,095 |
| 2023-03-17 | 5,400.00 | 5,530.00 | 5,360.00 | 5,480.00 | 5,403.18 | 215,629 |
| 2023-03-16 | 5,320.00 | 5,370.00 | 5,200.00 | 5,360.00 | 5,284.86 | 173,310 |
| 2023-03-15 | 5,320.00 | 5,430.00 | 5,280.00 | 5,380.00 | 5,304.58 | 147,865 |
| 2023-03-14 | 5,360.00 | 5,370.00 | 5,100.00 | 5,260.00 | 5,186.26 | 193,791 |
| 2023-03-13 | 5,430.00 | 5,570.00 | 5,350.00 | 5,370.00 | 5,294.72 | 219,404 |
| 2023-03-10 | 5,480.00 | 5,690.00 | 5,430.00 | 5,580.00 | 5,501.78 | 151,653 |
| 2023-03-09 | 5,510.00 | 5,630.00 | 5,360.00 | 5,590.00 | 5,511.64 | 196,899 |
| 2023-03-08 | 5,670.00 | 5,670.00 | 5,460.00 | 5,560.00 | 5,482.06 | 271,954 |
| 2023-03-07 | 5,590.00 | 5,790.00 | 5,540.00 | 5,680.00 | 5,600.37 | 561,275 |
| 2023-03-06 | 5,520.00 | 5,620.00 | 5,400.00 | 5,600.00 | 5,521.50 | 390,797 |
| 2023-03-03 | 5,230.00 | 5,550.00 | 5,210.00 | 5,490.00 | 5,413.04 | 683,185 |
| 2023-03-02 | 5,330.00 | 5,360.00 | 5,130.00 | 5,190.00 | 5,117.24 | 288,549 |
| 2023-02-28 | 5,140.00 | 5,330.00 | 4,970.00 | 5,330.00 | 5,255.28 | 608,811 |
| 2023-02-27 | 4,940.00 | 5,070.00 | 4,870.00 | 5,070.00 | 4,998.93 | 201,943 |
| 2023-02-24 | 4,840.00 | 4,995.00 | 4,825.00 | 4,990.00 | 4,920.05 | 262,634 |
| 2023-02-23 | 4,810.00 | 4,910.00 | 4,805.00 | 4,840.00 | 4,772.15 | 160,955 |
| 2023-02-22 | 4,835.00 | 4,835.00 | 4,705.00 | 4,800.00 | 4,732.71 | 155,285 |
| 2023-02-21 | 4,895.00 | 4,910.00 | 4,830.00 | 4,890.00 | 4,821.45 | 131,306 |
| 2023-02-20 | 4,800.00 | 4,885.00 | 4,760.00 | 4,850.00 | 4,782.01 | 183,619 |
| 2023-02-17 | 4,635.00 | 4,770.00 | 4,630.00 | 4,765.00 | 4,698.20 | 220,439 |
| 2023-02-16 | 4,615.00 | 4,690.00 | 4,610.00 | 4,680.00 | 4,614.39 | 108,790 |
| 2023-02-15 | 4,680.00 | 4,735.00 | 4,540.00 | 4,615.00 | 4,550.30 | 126,009 |
| 2023-02-14 | 4,645.00 | 4,750.00 | 4,640.00 | 4,680.00 | 4,614.39 | 117,479 |
| 2023-02-13 | 4,680.00 | 4,710.00 | 4,590.00 | 4,645.00 | 4,579.88 | 86,144 |
| 2023-02-10 | 4,770.00 | 4,770.00 | 4,680.00 | 4,680.00 | 4,614.39 | 112,266 |
| 2023-02-09 | 4,680.00 | 4,770.00 | 4,660.00 | 4,730.00 | 4,663.69 | 154,104 |
| 2023-02-08 | 4,640.00 | 4,735.00 | 4,640.00 | 4,690.00 | 4,624.25 | 106,056 |
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.