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%WTI99.10▲ 2.01%
← 257370.KQ stock page

Mstns Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,330.003,405.003,215.003,270.003,270.0050,147
2026-04-213,140.003,400.003,115.003,330.003,330.0063,536
2026-04-203,215.003,215.003,125.003,175.003,175.0034,258
2026-04-173,185.003,250.003,135.003,215.003,215.0023,915
2026-04-163,175.003,250.003,130.003,185.003,185.0035,964
2026-04-153,290.003,340.003,115.003,175.003,175.0070,038
2026-04-143,320.003,415.003,200.003,290.003,290.0029,762
2026-04-133,290.003,375.003,250.003,320.003,320.0023,241
2026-04-103,265.003,400.003,265.003,290.003,290.0031,709
2026-04-093,385.003,390.003,250.003,265.003,265.0022,559
2026-04-083,345.003,450.003,320.003,405.003,405.0023,187
2026-04-073,430.003,495.003,200.003,345.003,345.0063,434
2026-04-063,470.003,540.003,395.003,435.003,435.0016,564
2026-04-033,475.003,545.003,390.003,470.003,470.0019,449
2026-04-023,520.003,520.003,390.003,475.003,475.0039,533
2026-04-013,515.003,575.003,370.003,520.003,520.0050,774
2026-03-313,430.003,590.003,380.003,510.003,510.0066,073
2026-03-303,435.003,545.003,230.003,430.003,430.0040,314
2026-03-273,245.003,550.003,020.003,435.003,435.00155,438
2026-03-263,155.003,250.003,090.003,250.003,250.0042,906
2026-03-253,280.003,375.003,105.003,155.003,155.0041,329
2026-03-242,980.003,330.002,980.003,280.003,280.0062,990
2026-03-233,065.003,075.002,910.002,950.002,950.0016,378
2026-03-203,070.003,130.003,000.003,065.003,065.0014,135
2026-03-193,200.003,200.003,065.003,075.003,075.0025,955
2026-03-183,170.003,210.003,125.003,200.003,200.0034,767
2026-03-173,225.003,430.003,130.003,170.003,170.0026,731
2026-03-163,390.003,470.003,200.003,225.003,225.0035,491
2026-03-133,195.003,400.003,140.003,390.003,390.0039,650
2026-03-123,175.003,205.003,095.003,180.003,180.0018,085
2026-03-113,175.003,385.003,100.003,175.003,175.0029,083
2026-03-103,060.003,275.003,060.003,175.003,175.0018,325
2026-03-093,220.003,220.002,925.003,060.003,060.0035,810
2026-03-063,200.003,375.003,155.003,280.003,280.0021,386
2026-03-052,955.003,300.002,950.003,290.003,290.0072,496
2026-03-043,260.003,260.002,840.002,950.002,950.00171,118
2026-03-033,370.003,370.003,200.003,265.003,265.00109,753
2026-02-273,570.003,570.003,390.003,390.003,390.0079,288
2026-02-263,640.003,645.003,480.003,570.003,570.0064,837
2026-02-253,645.003,680.003,540.003,640.003,640.0050,983
2026-02-243,685.003,795.003,590.003,645.003,645.0047,734
2026-02-233,780.003,825.003,595.003,685.003,685.00161,705
2026-02-203,690.003,845.003,560.003,780.003,780.0060,364
2026-02-193,830.003,870.003,700.003,755.003,755.0055,478
2026-02-133,825.003,940.003,780.003,830.003,830.0092,027
2026-02-123,750.003,880.003,675.003,850.003,850.0085,028
2026-02-113,590.003,845.003,560.003,740.003,740.0087,420
2026-02-103,650.003,845.003,385.003,590.003,590.0047,198
2026-02-093,550.003,670.003,485.003,650.003,650.0033,131
2026-02-063,655.003,655.003,350.003,540.003,540.0056,189
2026-02-053,715.004,050.003,600.003,655.003,655.0071,735
2026-02-043,635.003,760.003,530.003,715.003,715.0065,210
2026-02-033,825.003,825.003,480.003,630.003,630.0064,375
2026-02-023,905.003,920.003,610.003,620.003,620.00133,665
2026-01-303,870.004,020.003,855.003,905.003,905.00133,268
2026-01-293,750.003,875.003,640.003,865.003,865.00151,478
2026-01-283,555.003,750.003,515.003,740.003,740.00120,365
2026-01-273,310.003,560.003,310.003,555.003,555.00201,942
2026-01-263,155.003,365.003,100.003,310.003,310.0087,013
2026-01-233,180.003,180.003,065.003,155.003,155.0064,208
← NewerPage 3 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.