See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.67▲ 2.59%
← 257370.KQ stock page

Mstns Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-221,935.001,981.001,895.001,955.001,955.0014,052
2026-07-211,955.001,975.001,800.001,949.001,949.0012,736
2026-07-201,900.002,045.001,775.001,948.001,948.0039,813
2026-07-161,878.001,950.001,530.001,900.001,900.00169,892
2026-07-152,295.002,295.001,990.001,991.001,991.0031,956
2026-07-142,000.002,200.001,952.002,120.002,120.0051,903
2026-07-132,470.002,470.002,100.002,160.002,160.0038,777
2026-07-102,380.002,485.002,185.002,475.002,475.0041,627
2026-07-092,395.002,395.002,165.002,365.002,365.0018,605
2026-07-082,430.002,530.002,280.002,400.002,400.007,909
2026-07-072,390.002,615.002,390.002,430.002,430.0011,537
2026-07-062,335.002,615.002,335.002,515.002,515.0032,661
2026-07-032,390.002,395.002,200.002,335.002,335.008,775
2026-07-022,410.002,440.002,250.002,255.002,255.0018,438
2026-07-012,390.002,545.002,195.002,405.002,405.0014,806
2026-06-302,190.002,565.002,100.002,270.002,270.0030,615
2026-06-292,120.002,220.002,065.002,190.002,190.0010,919
2026-06-262,315.002,315.001,992.002,105.002,105.0034,238
2026-06-252,350.002,350.002,105.002,110.002,110.0015,366
2026-06-241,926.002,340.001,916.002,335.002,335.0028,235
2026-06-232,170.002,275.002,045.002,140.002,140.0028,849
2026-06-222,295.002,485.002,150.002,285.002,285.0026,445
2026-06-192,405.002,550.002,180.002,295.002,295.0033,857
2026-06-182,495.002,630.002,290.002,405.002,405.0020,953
2026-06-172,485.002,515.002,350.002,495.002,495.006,991
2026-06-162,520.002,530.002,375.002,495.002,495.0016,918
2026-06-152,610.002,610.002,390.002,520.002,520.0017,487
2026-06-122,305.002,470.002,295.002,390.002,390.0027,404
2026-06-112,205.002,360.002,155.002,305.002,305.0017,354
2026-06-102,420.002,420.002,225.002,225.002,225.0020,279
2026-06-092,205.002,460.002,195.002,420.002,420.0023,364
2026-06-082,370.002,445.002,135.002,200.002,200.0037,767
2026-06-052,450.002,450.002,200.002,370.002,370.0036,321
2026-06-042,230.002,450.002,155.002,360.002,360.0016,938
2026-06-022,110.002,315.001,998.002,235.002,235.0072,465
2026-06-012,240.002,245.002,010.002,125.002,125.0082,208
2026-05-292,270.002,375.002,120.002,240.002,240.0031,559
2026-05-282,435.002,505.002,260.002,260.002,260.0033,746
2026-05-272,705.002,715.002,300.002,435.002,435.0096,005
2026-05-262,635.002,755.002,600.002,635.002,635.0027,285
2026-05-222,610.002,760.002,560.002,635.002,635.0027,168
2026-05-212,850.002,850.002,605.002,610.002,610.0033,082
2026-05-202,925.002,925.002,680.002,730.002,730.0017,530
2026-05-192,860.002,860.002,705.002,855.002,855.0019,492
2026-05-182,905.002,905.002,685.002,860.002,860.0066,759
2026-05-153,030.003,115.002,900.002,910.002,910.0075,240
2026-05-142,975.003,065.002,885.003,015.003,015.0072,549
2026-05-132,975.003,065.002,935.002,975.002,975.0031,200
2026-05-123,130.003,145.002,960.002,975.002,975.0062,415
2026-05-113,260.003,285.003,105.003,130.003,130.0058,423
2026-05-083,310.003,310.003,150.003,275.003,275.0035,791
2026-05-073,300.003,300.003,100.003,300.003,300.0051,134
2026-05-063,170.003,340.003,150.003,260.003,260.0081,265
2026-05-043,195.003,250.003,100.003,170.003,170.0042,318
2026-04-303,190.003,245.003,110.003,195.003,195.0048,816
2026-04-293,120.003,210.003,120.003,200.003,200.0015,157
2026-04-283,240.003,240.003,100.003,130.003,130.0052,127
2026-04-273,215.003,295.003,150.003,240.003,240.0030,304
2026-04-243,500.003,500.003,200.003,215.003,215.0026,469
2026-04-233,285.003,345.003,145.003,345.003,345.0032,319
← NewerPage 2 of 9 · 494 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.