MS Autotech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,910.00 | 4,945.00 | 4,845.00 | 4,915.00 | 4,791.28 | 60,612 |
| 2022-08-11 | 4,900.00 | 4,965.00 | 4,875.00 | 4,910.00 | 4,786.40 | 77,669 |
| 2022-08-10 | 4,930.00 | 4,930.00 | 4,785.00 | 4,875.00 | 4,752.28 | 84,850 |
| 2022-08-09 | 4,800.00 | 5,040.00 | 4,775.00 | 4,980.00 | 4,854.64 | 235,110 |
| 2022-08-08 | 4,865.00 | 4,885.00 | 4,720.00 | 4,855.00 | 4,732.79 | 176,577 |
| 2022-08-05 | 4,615.00 | 5,150.00 | 4,605.00 | 4,900.00 | 4,776.66 | 1,203,983 |
| 2022-08-04 | 4,605.00 | 4,640.00 | 4,565.00 | 4,605.00 | 4,489.08 | 47,511 |
| 2022-08-03 | 4,610.00 | 4,630.00 | 4,575.00 | 4,580.00 | 4,464.71 | 26,292 |
| 2022-08-02 | 4,620.00 | 4,660.00 | 4,545.00 | 4,585.00 | 4,469.58 | 32,442 |
| 2022-08-01 | 4,680.00 | 4,680.00 | 4,605.00 | 4,640.00 | 4,523.20 | 26,361 |
| 2022-07-29 | 4,620.00 | 4,660.00 | 4,605.00 | 4,620.00 | 4,503.70 | 35,163 |
| 2022-07-28 | 4,690.00 | 4,715.00 | 4,570.00 | 4,620.00 | 4,503.70 | 34,000 |
| 2022-07-27 | 4,630.00 | 4,650.00 | 4,580.00 | 4,620.00 | 4,503.70 | 34,877 |
| 2022-07-26 | 4,590.00 | 4,655.00 | 4,590.00 | 4,630.00 | 4,513.45 | 28,827 |
| 2022-07-25 | 4,585.00 | 4,680.00 | 4,510.00 | 4,635.00 | 4,518.33 | 43,006 |
| 2022-07-22 | 4,620.00 | 4,840.00 | 4,615.00 | 4,630.00 | 4,513.45 | 157,009 |
| 2022-07-21 | 4,620.00 | 4,640.00 | 4,570.00 | 4,610.00 | 4,493.96 | 36,381 |
| 2022-07-20 | 4,620.00 | 4,720.00 | 4,555.00 | 4,595.00 | 4,479.33 | 64,102 |
| 2022-07-19 | 4,515.00 | 4,590.00 | 4,480.00 | 4,565.00 | 4,450.09 | 20,725 |
| 2022-07-18 | 4,485.00 | 4,570.00 | 4,480.00 | 4,570.00 | 4,454.96 | 58,574 |
| 2022-07-15 | 4,400.00 | 4,470.00 | 4,350.00 | 4,440.00 | 4,328.23 | 37,738 |
| 2022-07-14 | 4,390.00 | 4,445.00 | 4,335.00 | 4,440.00 | 4,328.23 | 39,988 |
| 2022-07-13 | 4,210.00 | 4,450.00 | 4,210.00 | 4,395.00 | 4,284.37 | 55,470 |
| 2022-07-12 | 4,395.00 | 4,395.00 | 4,205.00 | 4,265.00 | 4,157.64 | 55,681 |
| 2022-07-11 | 4,325.00 | 4,400.00 | 4,300.00 | 4,390.00 | 4,279.49 | 44,238 |
| 2022-07-08 | 4,330.00 | 4,390.00 | 4,295.00 | 4,295.00 | 4,186.88 | 31,534 |
| 2022-07-07 | 4,155.00 | 4,335.00 | 4,150.00 | 4,305.00 | 4,196.63 | 67,253 |
| 2022-07-06 | 4,200.00 | 4,220.00 | 4,140.00 | 4,175.00 | 4,069.91 | 39,983 |
| 2022-07-05 | 4,070.00 | 4,225.00 | 4,070.00 | 4,195.00 | 4,089.40 | 45,124 |
| 2022-07-04 | 4,295.00 | 4,345.00 | 4,000.00 | 4,070.00 | 3,967.55 | 145,495 |
| 2022-07-01 | 4,400.00 | 4,415.00 | 4,130.00 | 4,375.00 | 4,264.87 | 73,504 |
| 2022-06-30 | 4,470.00 | 4,475.00 | 4,350.00 | 4,390.00 | 4,279.49 | 32,137 |
| 2022-06-29 | 4,325.00 | 4,485.00 | 4,325.00 | 4,475.00 | 4,362.35 | 46,206 |
| 2022-06-28 | 4,450.00 | 4,485.00 | 4,430.00 | 4,470.00 | 4,357.48 | 28,003 |
| 2022-06-27 | 4,400.00 | 4,475.00 | 4,370.00 | 4,450.00 | 4,337.98 | 58,114 |
| 2022-06-24 | 4,060.00 | 4,390.00 | 4,060.00 | 4,355.00 | 4,245.37 | 158,758 |
| 2022-06-23 | 4,410.00 | 4,500.00 | 4,150.00 | 4,225.00 | 4,118.65 | 138,681 |
| 2022-06-22 | 4,570.00 | 4,680.00 | 4,340.00 | 4,500.00 | 4,386.72 | 74,332 |
| 2022-06-21 | 4,430.00 | 4,620.00 | 4,400.00 | 4,600.00 | 4,484.21 | 76,669 |
| 2022-06-20 | 4,755.00 | 4,775.00 | 4,465.00 | 4,495.00 | 4,381.85 | 132,131 |
| 2022-06-17 | 4,640.00 | 4,780.00 | 4,565.00 | 4,755.00 | 4,635.31 | 70,457 |
| 2022-06-16 | 4,690.00 | 4,955.00 | 4,600.00 | 4,780.00 | 4,659.68 | 179,380 |
| 2022-06-15 | 4,775.00 | 4,885.00 | 4,620.00 | 4,665.00 | 4,547.57 | 179,686 |
| 2022-06-14 | 4,925.00 | 4,980.00 | 4,790.00 | 4,900.00 | 4,776.66 | 132,666 |
| 2022-06-13 | 5,190.00 | 5,190.00 | 4,935.00 | 4,965.00 | 4,840.02 | 158,740 |
| 2022-06-10 | 5,220.00 | 5,230.00 | 5,140.00 | 5,210.00 | 5,078.85 | 53,046 |
| 2022-06-09 | 5,250.00 | 5,250.00 | 5,170.00 | 5,230.00 | 5,098.35 | 60,883 |
| 2022-06-08 | 5,270.00 | 5,350.00 | 5,210.00 | 5,230.00 | 5,098.35 | 62,120 |
| 2022-06-07 | 5,380.00 | 5,400.00 | 5,220.00 | 5,290.00 | 5,156.84 | 76,177 |
| 2022-06-03 | 5,420.00 | 5,420.00 | 5,350.00 | 5,380.00 | 5,244.57 | 59,637 |
| 2022-06-02 | 5,450.00 | 5,470.00 | 5,350.00 | 5,380.00 | 5,244.57 | 61,466 |
| 2022-05-31 | 5,340.00 | 5,490.00 | 5,340.00 | 5,450.00 | 5,312.81 | 134,738 |
| 2022-05-30 | 5,360.00 | 5,420.00 | 5,300.00 | 5,300.00 | 5,166.59 | 90,410 |
| 2022-05-27 | 5,410.00 | 5,420.00 | 5,290.00 | 5,330.00 | 5,195.83 | 101,773 |
| 2022-05-26 | 5,450.00 | 5,520.00 | 5,320.00 | 5,380.00 | 5,244.57 | 171,658 |
| 2022-05-25 | 5,490.00 | 5,800.00 | 5,390.00 | 5,440.00 | 5,303.06 | 1,262,989 |
| 2022-05-24 | 5,240.00 | 5,560.00 | 5,200.00 | 5,310.00 | 5,176.33 | 702,101 |
| 2022-05-23 | 5,300.00 | 5,330.00 | 5,180.00 | 5,230.00 | 5,098.35 | 53,414 |
| 2022-05-20 | 5,270.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,137.34 | 95,915 |
| 2022-05-19 | 5,200.00 | 5,300.00 | 5,190.00 | 5,270.00 | 5,137.34 | 59,324 |
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.