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
2025-04-242,390.002,390.002,315.002,355.002,355.0097,787
2025-04-232,295.002,360.002,270.002,360.002,360.00178,170
2025-04-222,245.002,280.002,230.002,245.002,245.00105,531
2025-04-212,295.002,320.002,255.002,255.002,255.00121,215
2025-04-182,280.002,300.002,225.002,295.002,295.00111,411
2025-04-172,270.002,315.002,260.002,260.002,260.00118,690
2025-04-162,285.002,325.002,240.002,265.002,265.00174,797
2025-04-152,405.002,430.002,285.002,285.002,285.00371,763
2025-04-142,240.002,280.002,220.002,270.002,270.00170,339
2025-04-112,190.002,240.002,125.002,235.002,235.00234,361
2025-04-102,200.002,260.002,180.002,200.002,200.00248,809
2025-04-092,210.002,220.002,080.002,080.002,080.00273,754
2025-04-082,360.002,400.002,205.002,215.002,215.00392,071
2025-04-072,465.002,465.002,340.002,340.002,340.00361,689
2025-04-042,645.002,645.002,445.002,570.002,570.00525,706
2025-04-032,735.002,735.002,610.002,650.002,650.00347,098
2025-04-022,730.002,900.002,650.002,775.002,775.00930,750
2025-04-012,695.002,760.002,630.002,730.002,730.00431,770
2025-03-312,600.002,700.002,585.002,700.002,700.00352,903
2025-03-282,785.002,800.002,650.002,675.002,675.00616,419
2025-03-272,845.002,895.002,765.002,775.002,775.00718,070
2025-03-263,060.003,085.002,875.002,905.002,905.001,611,032
2025-03-252,560.003,250.002,560.002,945.002,945.0010,293,380
2025-03-242,475.002,555.002,435.002,500.002,500.00103,159
2025-03-212,520.002,535.002,440.002,475.002,475.0081,792
2025-03-202,525.002,560.002,355.002,535.002,535.0065,316
2025-03-192,445.002,655.002,445.002,530.002,530.00107,453
2025-03-182,570.002,570.002,460.002,460.002,460.0058,858
2025-03-172,515.002,535.002,450.002,470.002,470.00109,024
2025-03-142,510.002,555.002,500.002,515.002,515.0053,855
2025-03-132,570.002,625.002,530.002,530.002,530.0068,514
2025-03-122,535.002,590.002,520.002,570.002,570.0037,738
2025-03-112,550.002,560.002,440.002,535.002,535.00101,234
2025-03-102,605.002,650.002,550.002,565.002,565.00133,500
2025-03-072,605.002,665.002,500.002,635.002,635.00118,965
2025-03-062,705.002,705.002,590.002,590.002,590.0066,455
2025-03-052,595.002,655.002,580.002,625.002,625.0078,073
2025-03-042,700.002,700.002,555.002,595.002,595.00107,698
2025-02-282,800.002,805.002,675.002,700.002,700.00184,137
2025-02-272,875.002,910.002,795.002,825.002,825.00164,562
2025-02-262,820.002,925.002,820.002,880.002,880.00232,920
2025-02-252,860.002,865.002,790.002,820.002,820.00197,502
2025-02-242,745.002,900.002,710.002,890.002,890.00489,796
2025-02-212,765.002,770.002,710.002,740.002,740.00122,144
2025-02-202,740.002,770.002,685.002,725.002,725.00115,672
2025-02-192,720.002,770.002,715.002,750.002,750.00194,752
2025-02-182,785.002,785.002,685.002,715.002,715.00258,099
2025-02-172,820.002,820.002,745.002,785.002,785.00251,218
2025-02-142,700.002,960.002,655.002,770.002,770.002,095,685
2025-02-132,415.002,930.002,405.002,700.002,700.004,758,238
2025-02-122,400.002,405.002,365.002,380.002,380.0041,936
2025-02-112,415.002,445.002,390.002,400.002,400.0031,967
2025-02-102,395.002,435.002,350.002,435.002,435.0055,928
2025-02-072,420.002,420.002,370.002,415.002,415.0036,193
2025-02-062,425.002,430.002,300.002,425.002,425.0049,920
2025-02-052,350.002,480.002,350.002,420.002,420.0085,395
2025-02-042,305.002,385.002,305.002,365.002,365.0052,666
2025-02-032,460.002,460.002,305.002,305.002,305.0088,195
2025-01-312,420.002,480.002,410.002,480.002,480.0056,116
2025-01-242,430.002,470.002,410.002,440.002,440.0039,308
← NewerPage 7 of 21 · 1,227 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.