See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.47▲ 2.01%
← 257370.KQ stock page

Mstns Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-282,435.002,505.002,365.002,450.002,450.0059,808
2025-10-272,625.002,625.002,420.002,435.002,435.00133,388
2025-10-242,580.002,720.002,555.002,570.002,570.0068,258
2025-10-232,785.002,785.002,565.002,595.002,595.0063,878
2025-10-222,650.002,665.002,590.002,660.002,660.0062,504
2025-10-212,770.002,800.002,650.002,670.002,670.0094,193
2025-10-202,825.002,840.002,740.002,770.002,770.0070,601
2025-10-172,720.002,830.002,690.002,805.002,805.0064,214
2025-10-162,770.002,770.002,695.002,705.002,705.0073,835
2025-10-152,830.002,870.002,740.002,770.002,770.0082,100
2025-10-142,865.002,890.002,760.002,830.002,830.0055,811
2025-10-132,920.002,955.002,830.002,880.002,880.0039,908
2025-10-102,980.002,980.002,800.002,920.002,920.0049,232
2025-10-023,025.003,025.002,960.002,980.002,980.0051,538
2025-10-012,980.003,030.002,915.003,005.003,005.0069,682
2025-09-303,130.003,130.002,930.002,980.002,980.00109,221
2025-09-293,310.003,390.003,020.003,130.003,130.00215,977
2025-09-263,450.003,600.003,000.003,395.003,395.00210,543
2025-09-253,530.003,535.003,380.003,390.003,390.0057,649
2025-09-243,565.003,730.003,465.003,530.003,530.00128,331
2025-09-233,240.003,690.003,240.003,550.003,550.00340,600
2025-09-223,160.003,230.003,130.003,230.003,230.0088,662
2025-09-193,165.003,175.003,125.003,160.003,160.0038,122
2025-09-183,180.003,215.003,165.003,165.003,165.0033,945
2025-09-173,195.003,210.003,175.003,205.003,205.0017,332
2025-09-163,215.003,225.003,170.003,195.003,195.0024,388
2025-09-153,235.003,235.003,195.003,215.003,215.0025,112
2025-09-123,245.003,255.003,190.003,235.003,235.0016,717
2025-09-113,245.003,255.003,185.003,255.003,255.0020,652
2025-09-103,195.003,245.003,130.003,245.003,245.0021,356
2025-09-093,195.003,200.003,130.003,195.003,195.0022,675
2025-09-083,235.003,235.003,180.003,195.003,195.0011,663
2025-09-053,200.003,230.003,180.003,230.003,230.0020,051
2025-09-043,185.003,250.003,175.003,200.003,200.0026,140
2025-09-033,210.003,240.003,175.003,185.003,185.0013,212
2025-09-023,245.003,245.003,180.003,210.003,210.009,705
2025-09-013,220.003,255.003,180.003,245.003,245.0017,823
2025-08-293,265.003,265.003,175.003,255.003,255.0029,475
2025-08-283,205.003,265.003,170.003,265.003,265.0038,277
2025-08-273,240.003,250.003,200.003,220.003,220.007,396
2025-08-263,200.003,240.003,195.003,210.003,210.008,791
2025-08-253,190.003,240.003,150.003,235.003,235.0031,405
2025-08-223,290.003,300.003,130.003,190.003,190.0032,009
2025-08-213,280.003,300.003,240.003,290.003,290.0020,694
2025-08-203,325.003,355.003,230.003,255.003,255.0036,617
2025-08-193,395.003,410.003,280.003,355.003,355.0042,184
2025-08-183,345.003,440.003,345.003,395.003,395.0048,417
2025-08-143,340.003,390.003,310.003,365.003,365.0027,971
2025-08-133,330.003,375.003,275.003,345.003,345.0029,637
2025-08-123,370.003,420.003,325.003,355.003,355.0039,195
2025-08-113,400.003,420.003,335.003,370.003,370.0029,978
2025-08-083,350.003,400.003,330.003,365.003,365.0019,351
2025-08-073,400.003,440.003,330.003,370.003,370.0021,344
2025-08-063,245.003,450.003,230.003,420.003,420.0045,113
2025-08-053,190.003,500.003,130.003,285.003,285.0068,573
2025-08-043,140.003,190.003,130.003,190.003,190.0015,887
2025-08-013,270.003,290.003,145.003,145.003,145.0036,684
2025-07-313,210.003,360.003,165.003,290.003,290.0070,573
2025-07-303,220.003,220.003,140.003,200.003,200.0026,173
2025-07-293,160.003,225.003,100.003,200.003,200.0043,942
← NewerPage 5 of 9 · 495 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.