MS Autotech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,536.00 | 1,580.00 | 1,451.00 | 1,580.00 | 1,580.00 | 147,789 |
| 2026-07-16 | 1,513.00 | 1,580.00 | 1,513.00 | 1,580.00 | 1,580.00 | 50,962 |
| 2026-07-15 | 1,472.00 | 1,555.00 | 1,472.00 | 1,555.00 | 1,555.00 | 107,246 |
| 2026-07-14 | 1,567.00 | 1,644.00 | 1,465.00 | 1,484.00 | 1,484.00 | 267,310 |
| 2026-07-13 | 1,699.00 | 1,699.00 | 1,544.00 | 1,580.00 | 1,580.00 | 94,703 |
| 2026-07-10 | 1,536.00 | 1,644.00 | 1,536.00 | 1,642.00 | 1,642.00 | 110,990 |
| 2026-07-09 | 1,561.00 | 1,625.00 | 1,533.00 | 1,536.00 | 1,536.00 | 128,048 |
| 2026-07-08 | 1,615.00 | 1,639.00 | 1,551.00 | 1,574.00 | 1,574.00 | 180,400 |
| 2026-07-07 | 1,644.00 | 1,649.00 | 1,593.00 | 1,629.00 | 1,629.00 | 110,244 |
| 2026-07-06 | 1,609.00 | 1,659.00 | 1,598.00 | 1,644.00 | 1,644.00 | 137,177 |
| 2026-07-03 | 1,554.00 | 1,630.00 | 1,523.00 | 1,609.00 | 1,609.00 | 90,026 |
| 2026-07-02 | 1,622.00 | 1,636.00 | 1,542.00 | 1,560.00 | 1,560.00 | 80,466 |
| 2026-07-01 | 1,646.00 | 1,647.00 | 1,578.00 | 1,622.00 | 1,622.00 | 185,927 |
| 2026-06-30 | 1,585.00 | 1,670.00 | 1,577.00 | 1,645.00 | 1,645.00 | 137,798 |
| 2026-06-29 | 1,381.00 | 1,600.00 | 1,381.00 | 1,600.00 | 1,600.00 | 346,496 |
| 2026-06-26 | 1,609.00 | 1,609.00 | 1,400.00 | 1,458.00 | 1,458.00 | 394,724 |
| 2026-06-25 | 1,599.00 | 1,642.00 | 1,508.00 | 1,600.00 | 1,600.00 | 396,720 |
| 2026-06-24 | 1,736.00 | 1,737.00 | 1,567.00 | 1,627.00 | 1,627.00 | 272,953 |
| 2026-06-23 | 1,793.00 | 1,793.00 | 1,614.00 | 1,614.00 | 1,614.00 | 367,645 |
| 2026-06-22 | 1,840.00 | 1,840.00 | 1,767.00 | 1,793.00 | 1,793.00 | 216,161 |
| 2026-06-19 | 1,913.00 | 1,913.00 | 1,775.00 | 1,846.00 | 1,846.00 | 361,270 |
| 2026-06-18 | 1,919.00 | 1,937.00 | 1,874.00 | 1,913.00 | 1,913.00 | 170,857 |
| 2026-06-17 | 1,926.00 | 1,958.00 | 1,886.00 | 1,919.00 | 1,919.00 | 197,452 |
| 2026-06-16 | 1,914.00 | 1,933.00 | 1,886.00 | 1,926.00 | 1,926.00 | 162,818 |
| 2026-06-15 | 1,920.00 | 1,960.00 | 1,908.00 | 1,911.00 | 1,911.00 | 199,371 |
| 2026-06-12 | 1,895.00 | 1,930.00 | 1,851.00 | 1,909.00 | 1,909.00 | 270,618 |
| 2026-06-11 | 1,816.00 | 1,859.00 | 1,770.00 | 1,845.00 | 1,845.00 | 168,464 |
| 2026-06-10 | 1,820.00 | 1,854.00 | 1,755.00 | 1,800.00 | 1,800.00 | 204,133 |
| 2026-06-09 | 1,725.00 | 1,918.00 | 1,725.00 | 1,845.00 | 1,845.00 | 145,590 |
| 2026-06-08 | 1,890.00 | 1,896.00 | 1,758.00 | 1,825.00 | 1,825.00 | 163,670 |
| 2026-06-05 | 1,953.00 | 1,953.00 | 1,820.00 | 1,913.00 | 1,913.00 | 61,495 |
| 2026-06-04 | 1,981.00 | 1,981.00 | 1,832.00 | 1,954.00 | 1,954.00 | 124,318 |
| 2026-06-02 | 1,812.00 | 1,969.00 | 1,700.00 | 1,927.00 | 1,927.00 | 333,957 |
| 2026-06-01 | 1,871.00 | 1,999.00 | 1,830.00 | 1,933.00 | 1,933.00 | 599,902 |
| 2026-05-29 | 2,100.00 | 2,100.00 | 1,922.00 | 1,972.00 | 1,972.00 | 250,813 |
| 2026-05-28 | 2,040.00 | 2,080.00 | 1,977.00 | 1,998.00 | 1,998.00 | 203,629 |
| 2026-05-27 | 2,075.00 | 2,100.00 | 2,020.00 | 2,050.00 | 2,050.00 | 157,810 |
| 2026-05-26 | 2,220.00 | 2,220.00 | 2,090.00 | 2,090.00 | 2,090.00 | 213,037 |
| 2026-05-22 | 2,125.00 | 2,195.00 | 2,110.00 | 2,175.00 | 2,175.00 | 141,062 |
| 2026-05-21 | 2,100.00 | 2,185.00 | 2,095.00 | 2,155.00 | 2,155.00 | 159,207 |
| 2026-05-20 | 2,145.00 | 2,145.00 | 1,999.00 | 2,070.00 | 2,070.00 | 249,479 |
| 2026-05-19 | 2,185.00 | 2,195.00 | 2,075.00 | 2,130.00 | 2,130.00 | 191,006 |
| 2026-05-18 | 2,195.00 | 2,195.00 | 2,070.00 | 2,175.00 | 2,175.00 | 170,042 |
| 2026-05-15 | 2,275.00 | 2,300.00 | 2,115.00 | 2,155.00 | 2,155.00 | 298,278 |
| 2026-05-14 | 2,350.00 | 2,355.00 | 2,230.00 | 2,275.00 | 2,275.00 | 163,472 |
| 2026-05-13 | 2,270.00 | 2,345.00 | 2,225.00 | 2,330.00 | 2,330.00 | 237,878 |
| 2026-05-12 | 2,330.00 | 2,380.00 | 2,220.00 | 2,270.00 | 2,270.00 | 269,834 |
| 2026-05-11 | 2,400.00 | 2,405.00 | 2,285.00 | 2,330.00 | 2,330.00 | 159,391 |
| 2026-05-08 | 2,390.00 | 2,455.00 | 2,335.00 | 2,400.00 | 2,400.00 | 243,097 |
| 2026-05-07 | 2,395.00 | 2,425.00 | 2,335.00 | 2,345.00 | 2,345.00 | 108,765 |
| 2026-05-06 | 2,435.00 | 2,455.00 | 2,240.00 | 2,390.00 | 2,390.00 | 336,799 |
| 2026-05-04 | 2,520.00 | 2,520.00 | 2,425.00 | 2,435.00 | 2,435.00 | 231,624 |
| 2026-04-30 | 2,505.00 | 2,540.00 | 2,440.00 | 2,450.00 | 2,450.00 | 163,614 |
| 2026-04-29 | 2,540.00 | 2,545.00 | 2,450.00 | 2,510.00 | 2,510.00 | 238,691 |
| 2026-04-28 | 2,585.00 | 2,590.00 | 2,525.00 | 2,540.00 | 2,540.00 | 249,241 |
| 2026-04-27 | 2,465.00 | 2,645.00 | 2,455.00 | 2,600.00 | 2,600.00 | 1,002,825 |
| 2026-04-24 | 2,500.00 | 2,500.00 | 2,410.00 | 2,445.00 | 2,445.00 | 197,809 |
| 2026-04-23 | 2,570.00 | 2,635.00 | 2,425.00 | 2,520.00 | 2,520.00 | 630,717 |
| 2026-04-22 | 2,380.00 | 2,470.00 | 2,360.00 | 2,460.00 | 2,460.00 | 404,489 |
| 2026-04-21 | 2,375.00 | 2,390.00 | 2,335.00 | 2,380.00 | 2,380.00 | 209,157 |
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.