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
2024-10-283,085.003,190.003,085.003,175.003,175.0096,128
2024-10-253,110.003,260.003,085.003,100.003,100.00180,007
2024-10-243,140.003,145.003,050.003,100.003,100.0063,541
2024-10-233,040.003,145.003,030.003,125.003,125.0067,540
2024-10-223,160.003,185.002,995.003,060.003,060.00222,459
2024-10-213,235.003,270.003,160.003,160.003,160.00199,541
2024-10-183,265.003,305.003,230.003,235.003,235.0040,022
2024-10-173,280.003,330.003,260.003,285.003,285.0052,385
2024-10-163,335.003,335.003,255.003,290.003,290.0086,856
2024-10-153,340.003,390.003,270.003,335.003,335.00171,577
2024-10-143,335.003,370.003,290.003,360.003,360.0082,065
2024-10-113,370.003,400.003,325.003,365.003,365.0056,571
2024-10-103,405.003,445.003,370.003,395.003,395.0039,602
2024-10-083,450.003,450.003,395.003,395.003,395.0056,038
2024-10-073,405.003,470.003,405.003,450.003,450.0041,964
2024-10-043,485.003,485.003,400.003,400.003,400.0043,732
2024-10-023,495.003,495.003,430.003,455.003,455.0062,371
2024-09-303,545.003,570.003,485.003,495.003,495.0082,042
2024-09-273,530.003,585.003,490.003,545.003,545.0094,162
2024-09-263,465.003,550.003,420.003,530.003,530.00100,545
2024-09-253,450.003,510.003,450.003,450.003,450.0068,114
2024-09-243,375.003,450.003,360.003,445.003,445.0075,514
2024-09-233,370.003,385.003,305.003,375.003,375.0048,881
2024-09-203,405.003,420.003,320.003,370.003,370.0056,515
2024-09-193,350.003,390.003,275.003,370.003,370.0065,550
2024-09-133,340.003,395.003,290.003,330.003,330.00109,714
2024-09-123,250.003,335.003,225.003,320.003,320.0063,935
2024-09-113,195.003,250.003,185.003,220.003,220.0050,667
2024-09-103,250.003,295.003,165.003,190.003,190.00103,416
2024-09-093,170.003,270.003,140.003,265.003,265.0064,821
2024-09-063,255.003,310.003,185.003,225.003,225.0075,181
2024-09-053,315.003,370.003,255.003,255.003,255.00102,694
2024-09-043,375.003,420.003,280.003,310.003,310.00141,059
2024-09-033,480.003,490.003,440.003,465.003,465.0049,609
2024-09-023,515.003,520.003,445.003,475.003,475.0080,393
2024-08-303,455.003,550.003,440.003,515.003,515.0092,699
2024-08-293,525.003,570.003,430.003,455.003,455.0068,086
2024-08-283,580.003,580.003,505.003,530.003,530.0054,937
2024-08-273,520.003,595.003,500.003,575.003,575.0061,896
2024-08-263,545.003,570.003,515.003,535.003,535.0040,605
2024-08-233,570.003,575.003,500.003,550.003,550.0080,695
2024-08-223,645.003,670.003,550.003,575.003,575.0095,107
2024-08-213,650.003,665.003,605.003,645.003,645.0066,889
2024-08-203,590.003,650.003,590.003,650.003,650.0057,906
2024-08-193,605.003,695.003,570.003,585.003,585.0083,721
2024-08-163,730.003,735.003,650.003,650.003,650.0079,521
2024-08-143,685.003,710.003,660.003,690.003,690.0066,871
2024-08-133,670.003,695.003,620.003,650.003,650.0065,838
2024-08-123,525.003,695.003,525.003,675.003,675.0083,399
2024-08-093,520.003,630.003,520.003,560.003,560.0093,439
2024-08-083,575.003,575.003,450.003,520.003,520.0078,970
2024-08-073,465.003,635.003,415.003,575.003,575.00193,295
2024-08-063,280.003,550.003,215.003,440.003,440.00325,563
2024-08-053,840.003,890.003,250.003,350.003,350.00368,623
2024-08-023,985.003,990.003,865.003,895.003,895.00113,955
2024-08-013,905.004,015.003,905.004,000.004,000.0088,102
2024-07-313,925.003,975.003,875.003,930.003,930.00104,367
2024-07-303,990.004,010.003,900.003,965.003,965.0060,116
2024-07-294,050.004,050.003,935.003,990.003,990.00101,640
2024-07-263,965.004,015.003,900.003,990.003,990.0082,356
← NewerPage 9 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.