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
2025-01-232,490.002,490.002,400.002,430.002,430.0077,035
2025-01-222,465.002,495.002,430.002,495.002,495.0056,154
2025-01-212,545.002,570.002,455.002,455.002,455.00106,666
2025-01-202,545.002,570.002,500.002,565.002,565.0055,592
2025-01-172,560.002,575.002,520.002,545.002,545.0049,439
2025-01-162,545.002,555.002,515.002,550.002,550.0036,718
2025-01-152,550.002,555.002,490.002,505.002,505.0046,956
2025-01-142,460.002,535.002,435.002,525.002,525.0046,358
2025-01-132,520.002,535.002,415.002,430.002,430.0082,217
2025-01-102,445.002,550.002,445.002,515.002,515.0097,985
2025-01-092,540.002,540.002,440.002,450.002,450.0085,541
2025-01-082,395.002,495.002,395.002,495.002,495.0057,525
2025-01-072,455.002,485.002,415.002,415.002,415.0058,553
2025-01-062,440.002,475.002,415.002,460.002,460.0099,908
2025-01-032,325.002,450.002,320.002,440.002,440.0052,854
2025-01-022,360.002,390.002,320.002,345.002,345.0047,616
2024-12-302,300.002,440.002,300.002,390.002,390.00122,965
2024-12-272,475.002,475.002,365.002,380.002,380.00117,132
2024-12-262,535.002,575.002,460.002,490.002,490.0040,269
2024-12-242,500.002,560.002,485.002,525.002,525.0020,208
2024-12-232,440.002,525.002,440.002,500.002,500.0055,128
2024-12-202,545.002,585.002,440.002,450.002,450.00109,182
2024-12-192,530.002,595.002,525.002,525.002,525.0067,830
2024-12-182,600.002,655.002,580.002,620.002,620.00163,847
2024-12-172,675.002,715.002,575.002,600.002,600.00111,360
2024-12-162,665.002,735.002,665.002,700.002,700.0070,500
2024-12-132,585.002,670.002,585.002,665.002,665.0079,854
2024-12-122,585.002,615.002,540.002,610.002,610.00107,968
2024-12-112,380.002,585.002,380.002,585.002,585.00106,845
2024-12-102,180.002,450.002,180.002,440.002,440.00157,490
2024-12-092,310.002,385.002,170.002,190.002,190.00270,981
2024-12-062,425.002,485.002,260.002,400.002,400.00272,655
2024-12-052,615.002,615.002,420.002,455.002,455.00197,690
2024-12-042,610.002,730.002,510.002,550.002,550.00174,133
2024-12-032,510.002,655.002,505.002,640.002,640.0063,579
2024-12-022,665.002,695.002,535.002,535.002,535.00170,028
2024-11-292,900.002,970.002,700.002,700.002,700.00736,232
2024-11-282,660.002,685.002,605.002,625.002,625.00116,548
2024-11-272,755.002,755.002,670.002,690.002,690.0091,152
2024-11-262,775.002,815.002,725.002,755.002,755.0070,164
2024-11-252,630.002,815.002,630.002,800.002,800.0087,490
2024-11-222,610.002,700.002,610.002,650.002,650.0065,504
2024-11-212,610.002,690.002,605.002,625.002,625.0038,310
2024-11-202,630.002,650.002,580.002,625.002,625.0038,419
2024-11-192,685.002,700.002,635.002,645.002,645.0077,240
2024-11-182,550.002,680.002,550.002,670.002,670.00101,551
2024-11-152,450.002,610.002,425.002,595.002,595.00219,741
2024-11-142,585.002,650.002,500.002,500.002,500.00254,582
2024-11-132,715.002,765.002,610.002,610.002,610.00202,194
2024-11-122,835.002,880.002,720.002,765.002,765.00216,060
2024-11-112,990.003,020.002,835.002,835.002,835.00225,061
2024-11-083,055.003,100.003,020.003,020.003,020.0047,808
2024-11-073,090.003,120.003,020.003,050.003,050.00114,433
2024-11-063,180.003,180.003,055.003,065.003,065.00107,382
2024-11-053,090.003,230.003,090.003,170.003,170.00121,713
2024-11-043,100.003,150.003,070.003,120.003,120.00130,805
2024-11-013,055.003,135.003,050.003,130.003,130.0045,412
2024-10-313,035.003,120.003,030.003,105.003,105.0023,135
2024-10-303,155.003,155.003,065.003,065.003,065.00100,777
2024-10-293,170.003,175.003,095.003,155.003,155.00124,512
← NewerPage 8 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.