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
2025-07-242,940.003,035.002,915.002,980.002,980.00495,194
2025-07-232,875.003,015.002,860.002,980.002,980.00572,074
2025-07-222,890.002,935.002,840.002,875.002,875.00190,397
2025-07-212,925.002,945.002,870.002,885.002,885.00205,619
2025-07-182,950.002,995.002,900.002,940.002,940.00621,343
2025-07-172,950.002,965.002,870.002,940.002,940.00309,717
2025-07-162,985.003,095.002,935.002,940.002,940.00876,161
2025-07-152,935.003,000.002,890.002,970.002,970.00428,076
2025-07-142,900.002,960.002,860.002,930.002,930.00344,768
2025-07-112,815.002,935.002,815.002,900.002,900.00624,156
2025-07-102,855.002,900.002,790.002,815.002,815.00665,485
2025-07-092,760.002,805.002,745.002,785.002,785.00695,761
2025-07-082,620.002,900.002,620.002,715.002,715.001,680,656
2025-07-072,625.002,665.002,595.002,625.002,625.00127,264
2025-07-042,695.002,705.002,645.002,645.002,645.00158,823
2025-07-032,625.002,690.002,615.002,685.002,685.00145,984
2025-07-022,630.002,650.002,580.002,615.002,615.0098,445
2025-07-012,555.002,675.002,555.002,615.002,615.00230,970
2025-06-302,585.002,630.002,560.002,580.002,580.00103,231
2025-06-272,675.002,675.002,580.002,595.002,595.00192,659
2025-06-262,705.002,710.002,630.002,645.002,645.00178,591
2025-06-252,710.002,760.002,655.002,710.002,710.00270,343
2025-06-242,640.002,710.002,640.002,695.002,695.00220,724
2025-06-232,640.002,640.002,580.002,605.002,605.00179,394
2025-06-202,660.002,700.002,610.002,660.002,660.00223,875
2025-06-192,645.002,670.002,595.002,655.002,655.00232,982
2025-06-182,635.002,655.002,575.002,635.002,635.00185,022
2025-06-172,700.002,722.002,610.002,635.002,635.00389,871
2025-06-162,605.002,690.002,565.002,685.002,685.00424,639
2025-06-132,800.002,805.002,630.002,645.002,645.00668,888
2025-06-122,755.002,870.002,725.002,790.002,790.001,400,379
2025-06-112,730.002,850.002,685.002,760.002,760.002,251,983
2025-06-102,375.003,055.002,330.002,770.002,770.0012,775,470
2025-06-092,305.002,370.002,305.002,350.002,350.00191,437
2025-06-052,280.002,340.002,265.002,305.002,305.00200,953
2025-06-042,215.002,310.002,215.002,285.002,285.00183,793
2025-06-022,260.002,260.002,200.002,230.002,230.0076,252
2025-05-302,265.002,280.002,235.002,260.002,260.0088,242
2025-05-292,185.002,275.002,180.002,260.002,260.00163,019
2025-05-282,105.002,195.002,105.002,185.002,185.00116,699
2025-05-272,110.002,155.002,090.002,105.002,105.0095,380
2025-05-262,085.002,165.002,085.002,135.002,135.0079,117
2025-05-232,160.002,180.002,085.002,115.002,115.00147,916
2025-05-222,200.002,200.002,145.002,160.002,160.0071,188
2025-05-212,180.002,230.002,180.002,210.002,210.0066,967
2025-05-202,200.002,230.002,165.002,195.002,195.00117,356
2025-05-192,235.002,235.002,185.002,220.002,220.0058,296
2025-05-162,300.002,300.002,205.002,220.002,220.00139,561
2025-05-152,345.002,345.002,265.002,275.002,275.00102,906
2025-05-142,350.002,360.002,255.002,345.002,345.00124,130
2025-05-132,350.002,365.002,325.002,340.002,340.00120,993
2025-05-122,250.002,355.002,245.002,350.002,350.00159,331
2025-05-092,280.002,285.002,220.002,240.002,240.00101,129
2025-05-082,270.002,305.002,245.002,270.002,270.0065,691
2025-05-072,245.002,280.002,230.002,270.002,270.0097,721
2025-05-022,335.002,335.002,245.002,255.002,255.00137,699
2025-04-302,385.002,390.002,295.002,330.002,330.0096,612
2025-04-292,345.002,405.002,345.002,385.002,385.00120,956
2025-04-282,400.002,405.002,320.002,325.002,325.00188,514
2025-04-252,355.002,405.002,345.002,400.002,400.00174,762
← NewerPage 6 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.