MS Autotech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,400.00 | 5,430.00 | 5,290.00 | 5,350.00 | 5,215.33 | 46,079 |
| 2022-05-17 | 5,290.00 | 5,450.00 | 5,240.00 | 5,370.00 | 5,234.82 | 84,717 |
| 2022-05-16 | 5,170.00 | 5,350.00 | 5,140.00 | 5,260.00 | 5,127.59 | 66,095 |
| 2022-05-13 | 5,120.00 | 5,230.00 | 5,090.00 | 5,120.00 | 4,991.12 | 57,571 |
| 2022-05-12 | 5,200.00 | 5,220.00 | 5,030.00 | 5,100.00 | 4,971.62 | 55,883 |
| 2022-05-11 | 5,160.00 | 5,280.00 | 5,160.00 | 5,200.00 | 5,069.10 | 36,157 |
| 2022-05-10 | 5,210.00 | 5,220.00 | 5,020.00 | 5,160.00 | 5,030.11 | 83,310 |
| 2022-05-09 | 5,350.00 | 5,350.00 | 5,220.00 | 5,260.00 | 5,127.59 | 42,549 |
| 2022-05-06 | 5,320.00 | 5,320.00 | 5,210.00 | 5,280.00 | 5,147.09 | 44,512 |
| 2022-05-04 | 5,320.00 | 5,360.00 | 5,290.00 | 5,320.00 | 5,186.08 | 42,862 |
| 2022-05-03 | 5,290.00 | 5,340.00 | 5,260.00 | 5,320.00 | 5,186.08 | 44,825 |
| 2022-05-02 | 5,270.00 | 5,370.00 | 5,250.00 | 5,280.00 | 5,147.09 | 83,534 |
| 2022-04-29 | 5,400.00 | 5,440.00 | 5,310.00 | 5,330.00 | 5,195.83 | 42,730 |
| 2022-04-28 | 5,500.00 | 5,500.00 | 5,120.00 | 5,350.00 | 5,215.33 | 136,481 |
| 2022-04-27 | 5,380.00 | 5,490.00 | 5,330.00 | 5,450.00 | 5,312.81 | 72,344 |
| 2022-04-26 | 5,430.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,342.06 | 67,625 |
| 2022-04-25 | 5,550.00 | 5,600.00 | 5,450.00 | 5,460.00 | 5,322.56 | 79,815 |
| 2022-04-22 | 5,720.00 | 5,730.00 | 5,600.00 | 5,650.00 | 5,507.78 | 60,345 |
| 2022-04-21 | 5,770.00 | 5,770.00 | 5,700.00 | 5,730.00 | 5,585.76 | 46,519 |
| 2022-04-20 | 5,580.00 | 5,750.00 | 5,560.00 | 5,750.00 | 5,605.26 | 102,664 |
| 2022-04-19 | 5,640.00 | 5,680.00 | 5,550.00 | 5,570.00 | 5,429.79 | 96,626 |
| 2022-04-18 | 5,670.00 | 5,760.00 | 5,630.00 | 5,650.00 | 5,507.78 | 75,271 |
| 2022-04-15 | 5,710.00 | 5,760.00 | 5,650.00 | 5,680.00 | 5,537.02 | 91,866 |
| 2022-04-14 | 5,880.00 | 5,940.00 | 5,770.00 | 5,790.00 | 5,644.25 | 81,528 |
| 2022-04-13 | 5,900.00 | 5,960.00 | 5,860.00 | 5,890.00 | 5,741.74 | 99,544 |
| 2022-04-12 | 5,810.00 | 5,910.00 | 5,780.00 | 5,900.00 | 5,751.48 | 95,993 |
| 2022-04-11 | 5,820.00 | 5,910.00 | 5,770.00 | 5,860.00 | 5,712.49 | 116,641 |
| 2022-04-08 | 5,760.00 | 5,950.00 | 5,730.00 | 5,860.00 | 5,712.49 | 230,478 |
| 2022-04-07 | 5,700.00 | 5,760.00 | 5,670.00 | 5,740.00 | 5,595.51 | 121,759 |
| 2022-04-06 | 5,730.00 | 5,780.00 | 5,610.00 | 5,770.00 | 5,624.76 | 100,158 |
| 2022-04-05 | 5,740.00 | 5,830.00 | 5,710.00 | 5,770.00 | 5,624.76 | 123,952 |
| 2022-04-04 | 5,710.00 | 5,730.00 | 5,630.00 | 5,710.00 | 5,566.27 | 70,831 |
| 2022-04-01 | 5,680.00 | 5,720.00 | 5,590.00 | 5,680.00 | 5,537.02 | 95,161 |
| 2022-03-31 | 5,640.00 | 5,700.00 | 5,620.00 | 5,680.00 | 5,537.02 | 76,470 |
| 2022-03-30 | 5,570.00 | 5,720.00 | 5,550.00 | 5,680.00 | 5,537.02 | 170,768 |
| 2022-03-29 | 5,620.00 | 5,650.00 | 5,510.00 | 5,550.00 | 5,410.29 | 102,246 |
| 2022-03-28 | 5,460.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,381.05 | 84,000 |
| 2022-03-25 | 5,510.00 | 5,510.00 | 5,400.00 | 5,460.00 | 5,322.56 | 69,880 |
| 2022-03-24 | 5,490.00 | 5,490.00 | 5,420.00 | 5,450.00 | 5,312.81 | 65,183 |
| 2022-03-23 | 5,600.00 | 5,600.00 | 5,420.00 | 5,490.00 | 5,351.80 | 121,524 |
| 2022-03-22 | 5,400.00 | 5,520.00 | 5,390.00 | 5,500.00 | 5,361.55 | 58,715 |
| 2022-03-21 | 5,420.00 | 5,520.00 | 5,400.00 | 5,440.00 | 5,303.06 | 89,158 |
| 2022-03-18 | 5,390.00 | 5,460.00 | 5,350.00 | 5,430.00 | 5,293.31 | 69,569 |
| 2022-03-17 | 5,310.00 | 5,410.00 | 5,280.00 | 5,380.00 | 5,244.57 | 105,696 |
| 2022-03-16 | 5,320.00 | 5,320.00 | 5,240.00 | 5,240.00 | 5,108.10 | 59,246 |
| 2022-03-15 | 5,210.00 | 5,300.00 | 5,180.00 | 5,240.00 | 5,108.10 | 53,455 |
| 2022-03-14 | 5,440.00 | 5,440.00 | 5,180.00 | 5,240.00 | 5,108.10 | 110,351 |
| 2022-03-11 | 5,450.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,264.07 | 51,977 |
| 2022-03-10 | 5,460.00 | 5,540.00 | 5,420.00 | 5,460.00 | 5,322.56 | 74,941 |
| 2022-03-08 | 5,300.00 | 5,460.00 | 5,300.00 | 5,380.00 | 5,244.57 | 56,787 |
| 2022-03-07 | 5,290.00 | 5,420.00 | 5,250.00 | 5,380.00 | 5,244.57 | 93,069 |
| 2022-03-04 | 5,440.00 | 5,460.00 | 5,310.00 | 5,370.00 | 5,234.82 | 86,413 |
| 2022-03-03 | 5,480.00 | 5,550.00 | 5,430.00 | 5,440.00 | 5,303.06 | 97,244 |
| 2022-03-02 | 5,280.00 | 5,590.00 | 5,280.00 | 5,450.00 | 5,312.81 | 136,300 |
| 2022-02-28 | 5,340.00 | 5,490.00 | 5,340.00 | 5,390.00 | 5,254.32 | 74,431 |
| 2022-02-25 | 5,380.00 | 5,510.00 | 5,360.00 | 5,430.00 | 5,293.31 | 85,787 |
| 2022-02-24 | 5,640.00 | 5,650.00 | 5,250.00 | 5,280.00 | 5,147.09 | 172,548 |
| 2022-02-23 | 5,470.00 | 5,520.00 | 5,410.00 | 5,460.00 | 5,322.56 | 61,354 |
| 2022-02-22 | 5,460.00 | 5,580.00 | 5,360.00 | 5,460.00 | 5,322.56 | 62,419 |
| 2022-02-21 | 5,400.00 | 5,630.00 | 5,380.00 | 5,570.00 | 5,429.79 | 139,049 |
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.