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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 123040.KQ stock page

MS Autotech Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,445.002,475.002,425.002,460.002,460.00113,810
2025-10-232,505.002,510.002,430.002,435.002,435.00151,986
2025-10-222,460.002,510.002,390.002,505.002,505.00146,779
2025-10-212,435.002,505.002,420.002,455.002,455.00202,572
2025-10-202,450.002,450.002,350.002,435.002,435.00165,550
2025-10-172,380.002,445.002,365.002,410.002,410.00198,892
2025-10-162,380.002,450.002,355.002,385.002,385.00310,440
2025-10-152,290.002,325.002,265.002,320.002,320.00123,017
2025-10-142,250.002,305.002,240.002,290.002,290.0098,743
2025-10-132,170.002,270.002,170.002,250.002,250.0070,229
2025-10-102,310.002,310.002,110.002,225.002,225.00264,092
2025-10-022,260.002,325.002,260.002,315.002,315.0093,057
2025-10-012,270.002,300.002,230.002,260.002,260.00119,615
2025-09-302,355.002,357.002,280.002,285.002,285.00109,610
2025-09-292,310.002,355.002,295.002,355.002,355.0065,123
2025-09-262,330.002,330.002,275.002,330.002,330.0097,199
2025-09-252,335.002,345.002,300.002,330.002,330.0063,727
2025-09-242,385.002,385.002,300.002,335.002,335.00125,343
2025-09-232,375.002,430.002,370.002,390.002,390.0088,134
2025-09-222,375.002,420.002,355.002,375.002,375.0075,120
2025-09-192,425.002,440.002,365.002,375.002,375.0086,705
2025-09-182,400.002,430.002,390.002,425.002,425.0056,042
2025-09-172,390.002,415.002,380.002,400.002,400.0066,263
2025-09-162,430.002,455.002,385.002,390.002,390.00143,837
2025-09-152,440.002,475.002,435.002,435.002,435.0082,693
2025-09-122,440.002,455.002,425.002,435.002,435.00127,519
2025-09-112,430.002,475.002,395.002,440.002,440.00114,111
2025-09-102,365.002,425.002,365.002,425.002,425.00104,930
2025-09-092,350.002,445.002,350.002,360.002,360.00163,674
2025-09-082,400.002,400.002,350.002,350.002,350.00123,091
2025-09-052,400.002,420.002,380.002,400.002,400.0043,160
2025-09-042,370.002,435.002,350.002,405.002,405.00226,901
2025-09-032,480.002,670.002,240.002,370.002,370.00718,070
2025-09-022,485.002,530.002,430.002,485.002,485.0075,116
2025-09-012,535.002,540.002,450.002,505.002,505.00106,797
2025-08-292,590.002,605.002,495.002,505.002,505.00154,151
2025-08-282,570.002,625.002,565.002,590.002,590.0067,241
2025-08-272,555.002,595.002,540.002,585.002,585.0093,767
2025-08-262,550.002,610.002,545.002,555.002,555.0079,384
2025-08-252,710.002,710.002,530.002,580.002,580.00202,340
2025-08-222,625.002,735.002,610.002,640.002,640.00117,330
2025-08-212,670.002,750.002,575.002,650.002,650.00211,448
2025-08-202,695.002,710.002,640.002,650.002,650.00163,137
2025-08-192,680.002,750.002,640.002,715.002,715.0085,846
2025-08-182,750.002,775.002,705.002,705.002,705.00106,177
2025-08-142,800.002,850.002,765.002,795.002,795.00114,807
2025-08-132,825.002,850.002,820.002,820.002,820.00103,257
2025-08-122,895.002,895.002,815.002,815.002,815.00257,711
2025-08-112,880.002,890.002,810.002,835.002,835.00146,890
2025-08-082,880.002,955.002,860.002,880.002,880.00615,879
2025-08-072,885.002,890.002,810.002,880.002,880.00264,103
2025-08-062,755.002,910.002,755.002,845.002,845.00539,094
2025-08-052,700.002,810.002,700.002,755.002,755.00306,752
2025-08-042,700.002,820.002,660.002,715.002,715.00147,739
2025-08-012,815.002,815.002,715.002,725.002,725.00150,270
2025-07-312,945.002,975.002,725.002,815.002,815.00259,428
2025-07-302,800.002,945.002,800.002,880.002,880.00193,871
2025-07-292,870.002,870.002,765.002,800.002,800.00170,987
2025-07-282,870.002,925.002,815.002,870.002,870.00196,800
2025-07-252,985.002,990.002,900.002,900.002,900.00191,807
← NewerPage 5 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.