Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 123040.KQ stock page

MS Autotech Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-202,445.002,445.002,300.002,425.002,425.00607,681
2026-01-192,400.002,465.002,350.002,435.002,435.00570,510
2026-01-162,410.002,515.002,385.002,395.002,395.001,126,315
2026-01-152,380.002,380.002,315.002,370.002,370.00282,754
2026-01-142,350.002,485.002,310.002,385.002,385.001,345,499
2026-01-132,165.002,395.002,150.002,335.002,335.001,637,256
2026-01-122,160.002,260.002,135.002,170.002,170.00200,925
2026-01-092,055.002,195.002,030.002,175.002,175.00243,479
2026-01-082,130.002,130.002,035.002,055.002,055.00156,398
2026-01-072,150.002,160.002,095.002,130.002,130.00101,307
2026-01-062,150.002,220.002,125.002,150.002,150.0098,400
2026-01-052,225.002,235.002,140.002,150.002,150.00113,808
2026-01-022,090.002,235.002,090.002,225.002,225.00184,525
2025-12-302,100.002,135.002,085.002,105.002,105.0033,948
2025-12-292,145.002,160.002,085.002,105.002,105.0087,676
2025-12-262,160.002,175.002,115.002,145.002,145.0057,013
2025-12-242,155.002,210.002,140.002,140.002,140.0059,530
2025-12-232,200.002,210.002,140.002,155.002,155.0050,170
2025-12-222,185.002,220.002,155.002,195.002,195.0084,123
2025-12-192,150.002,185.002,105.002,150.002,150.0051,067
2025-12-182,160.002,170.002,100.002,150.002,150.0039,261
2025-12-172,185.002,220.002,170.002,170.002,170.0039,559
2025-12-162,200.002,220.002,130.002,180.002,180.0078,700
2025-12-152,175.002,235.002,165.002,175.002,175.0064,544
2025-12-122,225.002,230.002,180.002,225.002,225.00100,645
2025-12-112,210.002,240.002,180.002,215.002,215.0074,872
2025-12-102,215.002,230.002,190.002,205.002,205.0061,838
2025-12-092,255.002,255.002,195.002,215.002,215.00101,660
2025-12-082,250.002,260.002,215.002,255.002,255.0074,928
2025-12-052,190.002,245.002,165.002,240.002,240.00128,461
2025-12-042,210.002,220.002,170.002,190.002,190.0059,758
2025-12-032,170.002,220.002,160.002,210.002,210.0074,436
2025-12-022,165.002,200.002,140.002,170.002,170.0078,179
2025-12-012,150.002,170.002,130.002,155.002,155.0074,194
2025-11-282,115.002,180.002,110.002,150.002,150.0076,724
2025-11-272,085.002,120.002,075.002,115.002,115.0067,755
2025-11-262,025.002,090.002,025.002,080.002,080.0062,806
2025-11-252,045.002,070.002,000.002,025.002,025.00102,718
2025-11-242,120.002,120.002,015.002,025.002,025.00159,030
2025-11-212,110.002,110.002,055.002,080.002,080.0061,901
2025-11-202,085.002,140.002,080.002,125.002,125.0048,045
2025-11-192,080.002,120.002,055.002,060.002,060.00119,615
2025-11-182,135.002,135.002,070.002,100.002,100.00142,787
2025-11-172,200.002,200.002,115.002,135.002,135.00101,396
2025-11-142,175.002,205.002,160.002,190.002,190.00107,968
2025-11-132,200.002,230.002,165.002,210.002,210.00110,806
2025-11-122,205.002,230.002,155.002,200.002,200.00104,900
2025-11-112,220.002,250.002,160.002,205.002,205.0073,885
2025-11-102,140.002,220.002,140.002,220.002,220.00102,287
2025-11-072,210.002,210.002,110.002,140.002,140.00138,502
2025-11-062,230.002,235.002,165.002,210.002,210.00137,534
2025-11-052,225.002,270.002,145.002,210.002,210.00202,437
2025-11-042,295.002,295.002,250.002,270.002,270.00112,673
2025-11-032,380.002,390.002,270.002,295.002,295.00223,002
2025-10-312,380.002,430.002,350.002,395.002,395.00160,977
2025-10-302,505.002,565.002,330.002,375.002,375.00379,453
2025-10-292,410.002,425.002,375.002,405.002,405.0086,921
2025-10-282,445.002,445.002,370.002,415.002,415.0071,491
2025-10-272,460.002,495.002,405.002,455.002,455.00112,792
2025-10-242,445.002,475.002,425.002,460.002,460.00113,810
← NewerPage 4 of 21 · 1,223 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.