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
2026-01-223,240.003,240.003,155.003,175.003,175.0052,791
2026-01-213,195.003,195.003,075.003,165.003,165.0025,319
2026-01-203,210.003,300.003,100.003,220.003,220.0072,016
2026-01-193,220.003,260.003,150.003,210.003,210.0035,169
2026-01-163,190.003,250.003,050.003,220.003,220.0050,492
2026-01-153,165.003,245.003,010.003,215.003,215.0081,328
2026-01-143,205.003,300.003,110.003,160.003,160.0080,031
2026-01-133,395.003,455.003,050.003,280.003,280.00111,174
2026-01-123,450.003,555.003,380.003,395.003,395.00232,370
2026-01-093,200.003,450.003,160.003,395.003,395.00188,205
2026-01-083,210.003,275.003,125.003,200.003,200.0099,005
2026-01-073,150.003,260.003,070.003,190.003,190.0072,604
2026-01-063,125.003,210.003,040.003,150.003,150.0092,729
2026-01-052,815.003,190.002,815.003,120.003,120.00205,408
2026-01-022,960.002,960.002,845.002,890.002,890.0043,557
2025-12-302,800.002,990.002,730.002,845.002,845.0047,003
2025-12-292,770.002,995.002,690.002,800.002,800.0083,979
2025-12-263,000.003,120.002,800.002,800.002,800.00154,660
2025-12-242,915.003,180.002,885.002,990.002,990.00221,075
2025-12-232,655.002,915.002,655.002,915.002,915.00118,243
2025-12-222,645.002,655.002,610.002,655.002,655.0051,973
2025-12-192,810.002,815.002,515.002,630.002,630.00145,161
2025-12-182,455.002,790.002,400.002,730.002,730.00456,640
2025-12-172,270.002,450.002,235.002,445.002,445.00184,634
2025-12-162,220.002,255.002,195.002,255.002,255.0073,369
2025-12-152,130.002,220.002,105.002,200.002,200.0080,604
2025-12-122,095.002,150.002,085.002,145.002,145.0033,810
2025-12-112,095.002,110.002,085.002,100.002,100.0023,488
2025-12-102,120.002,125.002,075.002,080.002,080.0011,229
2025-12-092,030.002,215.002,030.002,130.002,130.0054,411
2025-12-082,080.002,085.002,020.002,030.002,030.0020,931
2025-12-052,100.002,105.002,025.002,080.002,080.0017,442
2025-12-042,115.002,150.002,050.002,100.002,100.0027,302
2025-12-032,170.002,175.002,020.002,140.002,140.0014,690
2025-12-022,130.002,150.002,130.002,150.002,150.004,547
2025-12-012,190.002,190.002,100.002,130.002,130.0021,886
2025-11-282,115.002,170.002,110.002,170.002,170.0017,204
2025-11-272,060.002,130.002,040.002,115.002,115.0031,411
2025-11-262,030.002,065.002,005.002,060.002,060.0014,873
2025-11-251,960.002,300.001,916.002,030.002,030.00192,711
2025-11-242,175.002,175.001,960.001,960.001,960.0094,696
2025-11-212,210.002,210.002,120.002,150.002,150.0024,168
2025-11-202,155.002,205.002,155.002,205.002,205.008,923
2025-11-192,170.002,230.002,105.002,155.002,155.0057,734
2025-11-182,240.002,295.002,155.002,170.002,170.0017,370
2025-11-172,315.002,360.002,230.002,235.002,235.0025,015
2025-11-142,410.002,440.002,285.002,315.002,315.0035,141
2025-11-132,455.002,470.002,255.002,400.002,400.0022,732
2025-11-122,450.002,495.002,440.002,455.002,455.0013,210
2025-11-112,500.002,515.002,450.002,450.002,450.0029,728
2025-11-102,540.002,540.002,490.002,500.002,500.0044,302
2025-11-072,435.002,545.002,435.002,540.002,540.0043,570
2025-11-062,440.002,495.002,440.002,460.002,460.0014,987
2025-11-052,545.002,550.002,415.002,445.002,445.0031,283
2025-11-042,435.002,530.002,355.002,530.002,530.0048,588
2025-11-032,490.002,495.002,420.002,450.002,450.0033,342
2025-10-312,325.002,770.002,305.002,490.002,490.00363,709
2025-10-302,430.002,430.002,310.002,325.002,325.0053,453
2025-10-292,450.002,470.002,410.002,430.002,430.0032,197
2025-10-282,435.002,505.002,365.002,450.002,450.0059,808
← NewerPage 4 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.