See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.42▲ 2.34%
← 123040.KQ stock page

MS Autotech Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,640.004,735.004,640.004,690.004,624.25106,056
2023-02-074,635.004,710.004,635.004,680.004,614.39114,090
2023-02-064,595.004,650.004,555.004,645.004,579.88109,954
2023-02-034,590.004,630.004,575.004,595.004,530.5887,256
2023-02-024,565.004,620.004,555.004,580.004,515.79117,970
2023-02-014,500.004,565.004,500.004,555.004,491.14104,787
2023-01-314,450.004,555.004,400.004,495.004,431.99112,630
2023-01-304,595.004,595.004,460.004,505.004,441.85112,275
2023-01-274,540.004,570.004,480.004,535.004,471.43122,981
2023-01-264,395.004,475.004,395.004,470.004,407.34127,801
2023-01-254,350.004,455.004,350.004,395.004,333.3971,870
2023-01-204,280.004,360.004,265.004,340.004,279.1626,021
2023-01-194,280.004,335.004,260.004,320.004,259.4448,192
2023-01-184,350.004,405.004,305.004,315.004,254.5153,786
2023-01-174,450.004,450.004,355.004,360.004,298.8854,042
2023-01-164,420.004,450.004,405.004,415.004,353.1152,809
2023-01-134,380.004,440.004,380.004,415.004,353.1172,791
2023-01-124,380.004,480.004,335.004,400.004,338.32125,861
2023-01-114,335.004,370.004,310.004,320.004,259.4467,086
2023-01-104,290.004,375.004,280.004,330.004,269.3072,293
2023-01-094,255.004,330.004,245.004,285.004,224.9362,295
2023-01-064,125.004,295.004,080.004,255.004,195.35101,618
2023-01-054,225.004,240.004,070.004,140.004,081.9685,592
2023-01-044,150.004,290.004,100.004,185.004,126.3378,181
2023-01-034,100.004,185.003,950.004,155.004,096.75103,041
2023-01-024,205.004,310.004,120.004,140.004,081.9661,103
2022-12-294,325.004,390.004,130.004,205.004,146.0593,663
2022-12-284,380.004,460.004,340.004,395.004,333.3944,052
2022-12-274,510.004,540.004,390.004,420.004,308.7440,941
2022-12-264,460.004,530.004,415.004,510.004,396.4783,874
2022-12-234,530.004,540.004,380.004,480.004,367.2358,694
2022-12-224,545.004,600.004,505.004,550.004,435.4727,476
2022-12-214,560.004,635.004,475.004,545.004,430.5950,705
2022-12-204,730.004,730.004,510.004,535.004,420.8486,939
2022-12-194,680.004,720.004,610.004,680.004,562.1988,991
2022-12-164,565.004,700.004,535.004,680.004,562.1997,033
2022-12-154,590.004,695.004,585.004,605.004,489.0896,691
2022-12-144,660.004,670.004,570.004,615.004,498.8347,714
2022-12-134,490.004,660.004,490.004,605.004,489.08123,451
2022-12-124,495.004,515.004,450.004,500.004,386.7253,394
2022-12-094,525.004,535.004,460.004,500.004,386.7257,619
2022-12-084,505.004,555.004,450.004,500.004,386.72110,297
2022-12-074,500.004,945.004,440.004,535.004,420.84907,382
2022-12-064,635.004,635.004,490.004,555.004,440.34118,981
2022-12-054,710.004,800.004,455.004,680.004,562.19137,361
2022-12-024,720.004,845.004,615.004,740.004,620.68201,635
2022-12-014,800.004,800.004,675.004,700.004,581.69141,232
2022-11-304,755.004,810.004,675.004,695.004,576.82183,037
2022-11-294,990.005,200.004,660.004,760.004,640.18833,792
2022-11-284,650.004,815.004,600.004,815.004,693.80381,401
2022-11-254,705.004,705.004,570.004,625.004,508.5890,123
2022-11-244,680.004,785.004,630.004,690.004,571.94343,248
2022-11-234,395.004,950.004,395.004,610.004,493.961,659,931
2022-11-224,390.004,455.004,355.004,390.004,279.49137,997
2022-11-214,575.004,575.004,380.004,460.004,347.73194,221
2022-11-184,655.004,680.004,530.004,560.004,445.2196,205
2022-11-174,705.004,745.004,400.004,600.004,484.21185,890
2022-11-164,825.004,825.004,705.004,745.004,625.56179,754
2022-11-154,780.004,815.004,670.004,770.004,649.93257,184
2022-11-144,780.004,820.004,650.004,705.004,586.56375,978
← NewerPage 16 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2775.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2775.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.