Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 123040.KQ stock page

MS Autotech Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,380.002,425.002,300.002,375.002,375.00263,837
2026-04-172,375.002,375.002,290.002,360.002,360.00223,834
2026-04-162,365.002,400.002,300.002,355.002,355.00320,262
2026-04-152,335.002,350.002,275.002,275.002,275.00178,351
2026-04-142,270.002,360.002,270.002,310.002,310.00183,140
2026-04-132,235.002,280.002,200.002,250.002,250.00100,895
2026-04-102,230.002,275.002,220.002,270.002,270.0080,343
2026-04-092,275.002,275.002,205.002,210.002,210.0089,352
2026-04-082,240.002,300.002,240.002,275.002,275.00185,935
2026-04-072,215.002,255.002,160.002,170.002,170.00126,981
2026-04-062,250.002,250.002,175.002,200.002,200.00124,457
2026-04-032,225.002,285.002,200.002,250.002,250.0082,997
2026-04-022,350.002,350.002,200.002,210.002,210.00201,654
2026-04-012,370.002,370.002,240.002,290.002,290.00136,278
2026-03-312,280.002,385.002,235.002,240.002,240.00338,364
2026-03-302,130.002,495.002,105.002,250.002,250.00588,865
2026-03-272,190.002,220.002,115.002,195.002,195.00215,552
2026-03-262,240.002,270.002,215.002,230.002,230.00192,389
2026-03-252,225.002,245.002,170.002,190.002,190.00449,656
2026-03-242,000.002,375.002,000.002,225.002,225.001,399,122
2026-03-232,435.002,490.002,395.002,400.002,400.00233,129
2026-03-202,490.002,530.002,450.002,500.002,500.00200,246
2026-03-192,510.002,555.002,460.002,485.002,485.00237,862
2026-03-182,580.002,610.002,550.002,590.002,590.00259,468
2026-03-172,610.002,630.002,540.002,570.002,570.00226,140
2026-03-162,645.002,645.002,540.002,555.002,555.00247,450
2026-03-132,560.002,665.002,550.002,645.002,645.00322,832
2026-03-122,625.002,700.002,500.002,650.002,650.00745,348
2026-03-112,660.002,700.002,525.002,560.002,560.001,182,521
2026-03-102,485.002,540.002,415.002,520.002,520.00342,203
2026-03-092,460.002,475.002,345.002,430.002,430.00384,242
2026-03-062,450.002,600.002,445.002,590.002,590.00515,691
2026-03-052,460.002,580.002,420.002,520.002,520.00668,914
2026-03-042,550.002,690.002,300.002,300.002,300.001,223,805
2026-03-032,835.002,985.002,645.002,675.002,675.002,117,521
2026-02-272,780.003,355.002,660.002,985.002,985.0013,631,840
2026-02-263,185.003,195.002,720.002,825.002,825.004,640,368
2026-02-252,300.002,990.002,300.002,990.002,990.007,789,890
2026-02-242,330.002,330.002,275.002,300.002,300.00181,444
2026-02-232,320.002,375.002,300.002,335.002,335.00210,495
2026-02-202,305.002,345.002,285.002,305.002,305.00125,684
2026-02-192,270.002,320.002,255.002,305.002,305.00164,398
2026-02-132,315.002,325.002,265.002,270.002,270.00125,705
2026-02-122,340.002,340.002,285.002,315.002,315.00100,946
2026-02-112,295.002,340.002,265.002,335.002,335.00137,095
2026-02-102,260.002,310.002,260.002,295.002,295.00175,434
2026-02-092,235.002,280.002,235.002,275.002,275.00104,023
2026-02-062,225.002,250.002,115.002,225.002,225.00194,076
2026-02-052,260.002,310.002,230.002,235.002,235.00252,955
2026-02-042,210.002,270.002,190.002,260.002,260.00194,887
2026-02-032,180.002,295.002,150.002,215.002,215.00154,117
2026-02-022,240.002,240.002,135.002,140.002,140.00318,998
2026-01-302,315.002,315.002,245.002,245.002,245.00253,712
2026-01-292,310.002,335.002,270.002,320.002,320.00245,883
2026-01-282,315.002,335.002,280.002,310.002,310.00217,973
2026-01-272,330.002,330.002,275.002,315.002,315.00194,688
2026-01-262,360.002,370.002,300.002,335.002,335.00255,855
2026-01-232,405.002,405.002,330.002,360.002,360.00198,450
2026-01-222,410.002,465.002,360.002,405.002,405.00354,214
2026-01-212,385.002,440.002,325.002,405.002,405.00339,723
← NewerPage 3 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2775.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2775.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.