Mstns Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,791.00 | 1,898.00 | 1,791.00 | 1,855.00 | 1,855.00 | 4,109 |
| 2026-10-20 | 1,871.00 | 1,940.00 | 1,790.00 | 1,791.00 | 1,791.00 | 9,562 |
| 2026-10-19 | 1,880.00 | 1,920.00 | 1,751.00 | 1,916.00 | 1,916.00 | 8,428 |
| 2026-10-16 | 1,747.00 | 1,810.00 | 1,700.00 | 1,808.00 | 1,808.00 | 11,344 |
| 2026-10-15 | 1,905.00 | 1,905.00 | 1,654.00 | 1,747.00 | 1,747.00 | 21,616 |
| 2026-10-14 | 1,796.00 | 1,850.00 | 1,796.00 | 1,817.00 | 1,817.00 | 22,891 |
| 2026-10-13 | 1,833.00 | 1,833.00 | 1,632.00 | 1,783.00 | 1,783.00 | 44,794 |
| 2026-10-12 | 1,881.00 | 1,900.00 | 1,830.00 | 1,833.00 | 1,833.00 | 8,466 |
| 2026-10-08 | 1,811.00 | 1,880.00 | 1,756.00 | 1,838.00 | 1,838.00 | 6,739 |
| 2026-10-07 | 1,967.00 | 1,969.00 | 1,800.00 | 1,811.00 | 1,811.00 | 24,432 |
| 2026-10-06 | 1,957.00 | 1,957.00 | 1,868.00 | 1,897.00 | 1,897.00 | 15,806 |
| 2026-10-02 | 2,015.00 | 2,015.00 | 1,871.00 | 1,889.00 | 1,889.00 | 28,360 |
| 2026-10-01 | 1,851.00 | 1,999.00 | 1,851.00 | 1,955.00 | 1,955.00 | 24,444 |
| 2026-09-30 | 1,880.00 | 1,892.00 | 1,815.00 | 1,851.00 | 1,851.00 | 16,182 |
| 2026-09-29 | 2,270.00 | 2,270.00 | 1,800.00 | 1,810.00 | 1,810.00 | 37,187 |
| 2026-09-28 | 1,790.00 | 1,867.00 | 1,673.00 | 1,799.00 | 1,799.00 | 35,036 |
| 2026-09-23 | 1,860.00 | 1,860.00 | 1,770.00 | 1,790.00 | 1,790.00 | 13,708 |
| 2026-09-22 | 1,811.00 | 1,890.00 | 1,790.00 | 1,792.00 | 1,792.00 | 14,045 |
| 2026-09-21 | 1,810.00 | 1,848.00 | 1,797.00 | 1,832.00 | 1,832.00 | 6,372 |
| 2026-09-18 | 1,808.00 | 1,820.00 | 1,769.00 | 1,804.00 | 1,804.00 | 9,387 |
| 2026-09-17 | 1,868.00 | 1,876.00 | 1,800.00 | 1,808.00 | 1,808.00 | 14,433 |
| 2026-09-16 | 1,912.00 | 1,921.00 | 1,808.00 | 1,890.00 | 1,890.00 | 6,166 |
| 2026-09-15 | 1,900.00 | 1,950.00 | 1,870.00 | 1,911.00 | 1,911.00 | 3,730 |
| 2026-09-14 | 1,942.00 | 1,942.00 | 1,822.00 | 1,887.00 | 1,887.00 | 8,187 |
| 2026-09-11 | 1,933.00 | 1,997.00 | 1,930.00 | 1,975.00 | 1,975.00 | 3,569 |
| 2026-09-10 | 1,984.00 | 1,985.00 | 1,858.00 | 1,953.00 | 1,953.00 | 5,089 |
| 2026-09-09 | 2,095.00 | 2,100.00 | 1,965.00 | 1,965.00 | 1,965.00 | 3,605 |
| 2026-09-08 | 2,030.00 | 2,200.00 | 1,905.00 | 2,100.00 | 2,100.00 | 32,742 |
| 2026-09-07 | 1,831.00 | 2,120.00 | 1,780.00 | 1,950.00 | 1,950.00 | 32,561 |
| 2026-09-04 | 1,862.00 | 1,862.00 | 1,829.00 | 1,831.00 | 1,831.00 | 5,567 |
| 2026-09-03 | 1,836.00 | 2,000.00 | 1,835.00 | 1,860.00 | 1,860.00 | 8,757 |
| 2026-09-02 | 1,800.00 | 1,891.00 | 1,800.00 | 1,846.00 | 1,846.00 | 8,499 |
| 2026-09-01 | 1,939.00 | 1,954.00 | 1,766.00 | 1,846.00 | 1,846.00 | 61,445 |
| 2026-08-31 | 2,025.00 | 2,095.00 | 1,873.00 | 1,951.00 | 1,951.00 | 9,004 |
| 2026-08-28 | 2,100.00 | 2,100.00 | 1,970.00 | 1,992.00 | 1,992.00 | 2,285 |
| 2026-08-27 | 1,988.00 | 2,085.00 | 1,980.00 | 2,000.00 | 2,000.00 | 2,141 |
| 2026-08-26 | 1,938.00 | 2,010.00 | 1,891.00 | 1,988.00 | 1,988.00 | 5,874 |
| 2026-08-25 | 1,862.00 | 2,000.00 | 1,701.00 | 1,939.00 | 1,939.00 | 9,975 |
| 2026-08-24 | 1,961.00 | 1,999.00 | 1,721.00 | 1,868.00 | 1,868.00 | 94,021 |
| 2026-08-21 | 2,050.00 | 2,050.00 | 1,950.00 | 1,961.00 | 1,961.00 | 8,566 |
| 2026-08-20 | 2,090.00 | 2,170.00 | 2,050.00 | 2,050.00 | 2,050.00 | 18,003 |
| 2026-08-19 | 2,190.00 | 2,190.00 | 2,050.00 | 2,100.00 | 2,100.00 | 4,353 |
| 2026-08-18 | 2,020.00 | 2,200.00 | 1,990.00 | 2,115.00 | 2,115.00 | 51,052 |
| 2026-08-14 | 2,095.00 | 2,095.00 | 1,970.00 | 2,015.00 | 2,015.00 | 5,657 |
| 2026-08-13 | 2,000.00 | 2,100.00 | 1,998.00 | 2,030.00 | 2,030.00 | 8,399 |
| 2026-08-12 | 2,150.00 | 2,150.00 | 1,997.00 | 2,060.00 | 2,060.00 | 5,014 |
| 2026-08-11 | 2,070.00 | 2,100.00 | 2,025.00 | 2,075.00 | 2,075.00 | 21,679 |
| 2026-08-10 | 1,967.00 | 2,100.00 | 1,967.00 | 2,025.00 | 2,025.00 | 5,463 |
| 2026-08-07 | 1,950.00 | 1,989.00 | 1,900.00 | 1,967.00 | 1,967.00 | 12,416 |
| 2026-08-06 | 1,981.00 | 2,175.00 | 1,942.00 | 1,942.00 | 1,942.00 | 6,690 |
| 2026-08-05 | 1,997.00 | 2,080.00 | 1,960.00 | 2,000.00 | 2,000.00 | 10,541 |
| 2026-08-04 | 1,863.00 | 2,085.00 | 1,863.00 | 2,010.00 | 2,010.00 | 12,205 |
| 2026-08-03 | 1,850.00 | 1,995.00 | 1,850.00 | 1,958.00 | 1,958.00 | 5,130 |
| 2026-07-31 | 1,826.00 | 2,155.00 | 1,800.00 | 1,850.00 | 1,850.00 | 32,732 |
| 2026-07-30 | 1,801.00 | 1,865.00 | 1,770.00 | 1,841.00 | 1,841.00 | 8,096 |
| 2026-07-29 | 2,025.00 | 2,025.00 | 1,770.00 | 1,801.00 | 1,801.00 | 17,934 |
| 2026-07-28 | 2,130.00 | 2,135.00 | 1,931.00 | 2,010.00 | 2,010.00 | 16,590 |
| 2026-07-27 | 2,200.00 | 2,305.00 | 2,020.00 | 2,130.00 | 2,130.00 | 20,524 |
| 2026-07-24 | 2,290.00 | 2,290.00 | 2,115.00 | 2,200.00 | 2,200.00 | 8,950 |
| 2026-07-23 | 1,994.00 | 2,330.00 | 1,993.00 | 2,220.00 | 2,220.00 | 53,954 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.