MS Autotech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,890.00 | 5,890.00 | 5,710.00 | 5,720.00 | 5,525.32 | 128,370 |
| 2021-11-19 | 5,690.00 | 5,900.00 | 5,640.00 | 5,800.00 | 5,602.60 | 371,904 |
| 2021-11-18 | 5,710.00 | 5,810.00 | 5,590.00 | 5,680.00 | 5,486.68 | 159,849 |
| 2021-11-17 | 5,860.00 | 5,900.00 | 5,700.00 | 5,740.00 | 5,544.64 | 204,977 |
| 2021-11-16 | 5,890.00 | 5,910.00 | 5,800.00 | 5,860.00 | 5,660.56 | 96,717 |
| 2021-11-15 | 5,910.00 | 6,020.00 | 5,870.00 | 5,870.00 | 5,670.22 | 138,813 |
| 2021-11-12 | 5,770.00 | 5,960.00 | 5,770.00 | 5,900.00 | 5,699.20 | 79,965 |
| 2021-11-11 | 5,750.00 | 5,860.00 | 5,720.00 | 5,780.00 | 5,583.28 | 119,037 |
| 2021-11-10 | 5,810.00 | 5,860.00 | 5,720.00 | 5,750.00 | 5,554.30 | 196,418 |
| 2021-11-09 | 5,900.00 | 5,970.00 | 5,810.00 | 5,860.00 | 5,660.56 | 162,946 |
| 2021-11-08 | 5,850.00 | 5,930.00 | 5,750.00 | 5,900.00 | 5,699.20 | 163,686 |
| 2021-11-05 | 5,960.00 | 6,030.00 | 5,810.00 | 5,830.00 | 5,631.58 | 133,825 |
| 2021-11-04 | 6,010.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,757.16 | 122,184 |
| 2021-11-03 | 6,160.00 | 6,160.00 | 5,970.00 | 5,970.00 | 5,766.81 | 171,911 |
| 2021-11-02 | 6,100.00 | 6,230.00 | 6,010.00 | 6,120.00 | 5,911.71 | 232,488 |
| 2021-11-01 | 6,070.00 | 6,080.00 | 5,960.00 | 6,020.00 | 5,815.11 | 175,446 |
| 2021-10-29 | 6,190.00 | 6,280.00 | 6,030.00 | 6,030.00 | 5,824.77 | 189,610 |
| 2021-10-28 | 6,190.00 | 6,190.00 | 6,070.00 | 6,170.00 | 5,960.01 | 105,095 |
| 2021-10-27 | 6,180.00 | 6,240.00 | 6,090.00 | 6,160.00 | 5,950.35 | 147,160 |
| 2021-10-26 | 6,420.00 | 6,490.00 | 6,200.00 | 6,220.00 | 6,008.31 | 487,503 |
| 2021-10-25 | 6,080.00 | 6,190.00 | 5,990.00 | 6,130.00 | 5,921.37 | 112,810 |
| 2021-10-22 | 6,150.00 | 6,490.00 | 6,100.00 | 6,110.00 | 5,902.05 | 143,014 |
| 2021-10-21 | 6,370.00 | 6,390.00 | 6,190.00 | 6,190.00 | 5,979.33 | 147,404 |
| 2021-10-20 | 6,620.00 | 6,620.00 | 6,310.00 | 6,370.00 | 6,153.20 | 552,997 |
| 2021-10-19 | 6,160.00 | 6,400.00 | 6,160.00 | 6,340.00 | 6,124.22 | 329,854 |
| 2021-10-18 | 6,160.00 | 6,210.00 | 6,020.00 | 6,180.00 | 5,969.67 | 131,032 |
| 2021-10-15 | 6,130.00 | 6,190.00 | 6,090.00 | 6,170.00 | 5,960.01 | 121,838 |
| 2021-10-14 | 6,040.00 | 6,130.00 | 5,980.00 | 6,100.00 | 5,892.39 | 118,135 |
← NewerPage 21 of 21 · 1,228 trading days
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.