MS Autotech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,875.00 | 4,980.00 | 4,660.00 | 4,795.00 | 4,674.30 | 1,752,274 |
| 2022-11-10 | 4,865.00 | 4,865.00 | 4,640.00 | 4,655.00 | 4,537.82 | 675,343 |
| 2022-11-09 | 4,260.00 | 4,940.00 | 4,125.00 | 4,745.00 | 4,625.56 | 5,901,875 |
| 2022-11-08 | 4,035.00 | 4,210.00 | 3,990.00 | 4,100.00 | 3,996.79 | 243,708 |
| 2022-11-07 | 3,985.00 | 4,090.00 | 3,965.00 | 4,000.00 | 3,899.31 | 38,142 |
| 2022-11-04 | 3,920.00 | 4,010.00 | 3,915.00 | 3,985.00 | 3,884.69 | 20,935 |
| 2022-11-03 | 3,980.00 | 4,000.00 | 3,935.00 | 3,990.00 | 3,889.56 | 23,072 |
| 2022-11-02 | 4,025.00 | 4,025.00 | 3,970.00 | 3,995.00 | 3,894.44 | 25,818 |
| 2022-11-01 | 3,990.00 | 4,040.00 | 3,990.00 | 4,010.00 | 3,909.06 | 26,615 |
| 2022-10-31 | 4,050.00 | 4,085.00 | 3,985.00 | 4,015.00 | 3,913.93 | 18,372 |
| 2022-10-28 | 3,995.00 | 4,100.00 | 3,950.00 | 4,005.00 | 3,904.18 | 53,960 |
| 2022-10-27 | 3,920.00 | 4,005.00 | 3,905.00 | 3,995.00 | 3,894.44 | 51,797 |
| 2022-10-26 | 3,905.00 | 3,925.00 | 3,865.00 | 3,915.00 | 3,816.45 | 26,035 |
| 2022-10-25 | 3,905.00 | 3,950.00 | 3,845.00 | 3,885.00 | 3,787.21 | 49,381 |
| 2022-10-24 | 3,935.00 | 3,995.00 | 3,875.00 | 3,880.00 | 3,782.33 | 70,328 |
| 2022-10-21 | 4,015.00 | 4,015.00 | 3,895.00 | 3,895.00 | 3,796.95 | 49,896 |
| 2022-10-20 | 3,995.00 | 4,040.00 | 3,965.00 | 4,005.00 | 3,904.18 | 19,615 |
| 2022-10-19 | 4,085.00 | 4,150.00 | 4,020.00 | 4,040.00 | 3,938.30 | 63,174 |
| 2022-10-18 | 4,085.00 | 4,100.00 | 3,930.00 | 4,030.00 | 3,928.56 | 51,885 |
| 2022-10-17 | 3,970.00 | 4,000.00 | 3,790.00 | 3,980.00 | 3,879.81 | 37,944 |
| 2022-10-14 | 4,010.00 | 4,040.00 | 3,955.00 | 3,990.00 | 3,889.56 | 45,487 |
| 2022-10-13 | 4,000.00 | 4,045.00 | 3,880.00 | 3,905.00 | 3,806.70 | 51,135 |
| 2022-10-12 | 4,045.00 | 4,100.00 | 4,020.00 | 4,045.00 | 3,943.18 | 35,408 |
| 2022-10-11 | 4,140.00 | 4,140.00 | 4,010.00 | 4,045.00 | 3,943.18 | 47,357 |
| 2022-10-07 | 4,135.00 | 4,260.00 | 4,100.00 | 4,195.00 | 4,089.40 | 74,523 |
| 2022-10-06 | 4,045.00 | 4,135.00 | 4,045.00 | 4,135.00 | 4,030.91 | 59,190 |
| 2022-10-05 | 4,195.00 | 4,195.00 | 4,025.00 | 4,045.00 | 3,943.18 | 65,594 |
| 2022-10-04 | 4,110.00 | 4,150.00 | 4,065.00 | 4,120.00 | 4,016.29 | 56,062 |
| 2022-09-30 | 4,130.00 | 4,180.00 | 4,030.00 | 4,085.00 | 3,982.17 | 74,302 |
| 2022-09-29 | 4,160.00 | 4,310.00 | 4,150.00 | 4,210.00 | 4,104.02 | 76,832 |
| 2022-09-28 | 4,290.00 | 4,290.00 | 4,000.00 | 4,155.00 | 4,050.41 | 126,626 |
| 2022-09-27 | 4,220.00 | 4,630.00 | 4,110.00 | 4,320.00 | 4,211.26 | 691,760 |
| 2022-09-26 | 4,290.00 | 4,455.00 | 4,170.00 | 4,200.00 | 4,094.28 | 86,141 |
| 2022-09-23 | 4,485.00 | 4,595.00 | 4,370.00 | 4,470.00 | 4,357.48 | 71,075 |
| 2022-09-22 | 4,565.00 | 4,605.00 | 4,420.00 | 4,600.00 | 4,484.21 | 73,674 |
| 2022-09-21 | 4,580.00 | 4,675.00 | 4,550.00 | 4,615.00 | 4,498.83 | 31,975 |
| 2022-09-20 | 4,610.00 | 4,765.00 | 4,575.00 | 4,640.00 | 4,523.20 | 80,119 |
| 2022-09-19 | 4,570.00 | 4,660.00 | 4,505.00 | 4,575.00 | 4,459.84 | 56,997 |
| 2022-09-16 | 4,700.00 | 4,705.00 | 4,590.00 | 4,645.00 | 4,528.07 | 64,040 |
| 2022-09-15 | 4,780.00 | 4,800.00 | 4,670.00 | 4,705.00 | 4,586.56 | 36,670 |
| 2022-09-14 | 4,620.00 | 4,735.00 | 4,620.00 | 4,725.00 | 4,606.06 | 41,996 |
| 2022-09-13 | 4,820.00 | 4,830.00 | 4,750.00 | 4,790.00 | 4,669.42 | 51,888 |
| 2022-09-08 | 4,780.00 | 4,850.00 | 4,700.00 | 4,720.00 | 4,601.19 | 59,430 |
| 2022-09-07 | 4,900.00 | 4,900.00 | 4,720.00 | 4,735.00 | 4,615.81 | 83,096 |
| 2022-09-06 | 4,570.00 | 4,840.00 | 4,570.00 | 4,815.00 | 4,693.80 | 140,987 |
| 2022-09-05 | 4,605.00 | 4,675.00 | 4,535.00 | 4,570.00 | 4,454.96 | 53,744 |
| 2022-09-02 | 4,590.00 | 4,700.00 | 4,525.00 | 4,610.00 | 4,493.96 | 59,331 |
| 2022-09-01 | 4,675.00 | 4,675.00 | 4,540.00 | 4,585.00 | 4,469.58 | 47,997 |
| 2022-08-31 | 4,645.00 | 4,720.00 | 4,620.00 | 4,700.00 | 4,581.69 | 36,403 |
| 2022-08-30 | 4,580.00 | 4,695.00 | 4,570.00 | 4,670.00 | 4,552.45 | 44,900 |
| 2022-08-29 | 4,650.00 | 4,650.00 | 4,540.00 | 4,580.00 | 4,464.71 | 40,871 |
| 2022-08-26 | 4,840.00 | 4,840.00 | 4,700.00 | 4,740.00 | 4,620.68 | 36,226 |
| 2022-08-25 | 4,690.00 | 4,825.00 | 4,690.00 | 4,770.00 | 4,649.93 | 40,136 |
| 2022-08-24 | 4,580.00 | 4,710.00 | 4,580.00 | 4,685.00 | 4,567.07 | 42,094 |
| 2022-08-23 | 4,730.00 | 4,730.00 | 4,510.00 | 4,610.00 | 4,493.96 | 95,369 |
| 2022-08-22 | 4,875.00 | 4,890.00 | 4,650.00 | 4,735.00 | 4,615.81 | 64,982 |
| 2022-08-19 | 4,855.00 | 4,965.00 | 4,855.00 | 4,925.00 | 4,801.03 | 38,405 |
| 2022-08-18 | 4,925.00 | 4,995.00 | 4,860.00 | 4,930.00 | 4,805.90 | 37,064 |
| 2022-08-17 | 4,995.00 | 5,010.00 | 4,905.00 | 4,930.00 | 4,805.90 | 40,885 |
| 2022-08-16 | 4,940.00 | 5,120.00 | 4,940.00 | 4,995.00 | 4,869.26 | 126,769 |
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.