Mstns Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3,155.00 | 3,200.00 | 3,140.00 | 3,165.00 | 3,165.00 | 26,116 |
| 2025-07-25 | 3,210.00 | 3,225.00 | 3,150.00 | 3,155.00 | 3,155.00 | 39,005 |
| 2025-07-24 | 3,235.00 | 3,310.00 | 3,205.00 | 3,225.00 | 3,225.00 | 35,548 |
| 2025-07-23 | 3,260.00 | 3,285.00 | 3,155.00 | 3,235.00 | 3,235.00 | 49,199 |
| 2025-07-22 | 3,285.00 | 3,290.00 | 3,190.00 | 3,260.00 | 3,260.00 | 74,314 |
| 2025-07-21 | 3,025.00 | 3,330.00 | 3,015.00 | 3,285.00 | 3,285.00 | 179,531 |
| 2025-07-18 | 3,030.00 | 3,045.00 | 3,000.00 | 3,025.00 | 3,025.00 | 14,930 |
| 2025-07-17 | 3,005.00 | 3,060.00 | 2,990.00 | 3,030.00 | 3,030.00 | 27,372 |
| 2025-07-16 | 2,885.00 | 3,055.00 | 2,885.00 | 3,005.00 | 3,005.00 | 44,740 |
| 2025-07-15 | 2,970.00 | 3,010.00 | 2,810.00 | 2,995.00 | 2,995.00 | 38,421 |
| 2025-07-14 | 3,150.00 | 3,150.00 | 2,990.00 | 2,995.00 | 2,995.00 | 54,703 |
| 2025-07-11 | 3,195.00 | 3,225.00 | 3,145.00 | 3,150.00 | 3,150.00 | 22,689 |
| 2025-07-10 | 3,155.00 | 3,230.00 | 3,155.00 | 3,200.00 | 3,200.00 | 23,129 |
| 2025-07-09 | 3,170.00 | 3,250.00 | 3,150.00 | 3,200.00 | 3,200.00 | 28,377 |
| 2025-07-08 | 3,110.00 | 3,200.00 | 3,110.00 | 3,170.00 | 3,170.00 | 22,743 |
| 2025-07-07 | 3,215.00 | 3,295.00 | 3,140.00 | 3,145.00 | 3,145.00 | 44,324 |
| 2025-07-04 | 3,315.00 | 3,330.00 | 3,220.00 | 3,250.00 | 3,250.00 | 52,143 |
| 2025-07-03 | 3,295.00 | 3,420.00 | 3,295.00 | 3,330.00 | 3,330.00 | 51,928 |
| 2025-07-02 | 3,445.00 | 3,445.00 | 3,265.00 | 3,330.00 | 3,330.00 | 58,583 |
| 2025-07-01 | 3,395.00 | 3,495.00 | 3,260.00 | 3,450.00 | 3,450.00 | 135,485 |
| 2025-06-30 | 3,310.00 | 3,560.00 | 3,245.00 | 3,395.00 | 3,395.00 | 220,397 |
| 2025-06-27 | 3,065.00 | 3,590.00 | 3,065.00 | 3,340.00 | 3,340.00 | 522,094 |
| 2025-06-26 | 3,120.00 | 3,120.00 | 3,000.00 | 3,065.00 | 3,065.00 | 45,326 |
| 2025-06-25 | 2,860.00 | 3,370.00 | 2,860.00 | 3,095.00 | 3,095.00 | 621,333 |
| 2025-06-24 | 2,790.00 | 2,880.00 | 2,790.00 | 2,860.00 | 2,860.00 | 19,494 |
| 2025-06-23 | 2,875.00 | 2,875.00 | 2,795.00 | 2,810.00 | 2,810.00 | 33,221 |
| 2025-06-20 | 2,890.00 | 2,910.00 | 2,860.00 | 2,875.00 | 2,875.00 | 20,161 |
| 2025-06-19 | 2,925.00 | 2,925.00 | 2,860.00 | 2,875.00 | 2,875.00 | 27,379 |
| 2025-06-18 | 2,940.00 | 2,970.00 | 2,895.00 | 2,925.00 | 2,925.00 | 39,421 |
| 2025-06-17 | 2,875.00 | 3,280.00 | 2,845.00 | 2,970.00 | 2,970.00 | 311,645 |
| 2025-06-16 | 2,785.00 | 2,835.00 | 2,745.00 | 2,835.00 | 2,835.00 | 22,324 |
| 2025-06-13 | 2,775.00 | 2,800.00 | 2,710.00 | 2,785.00 | 2,785.00 | 34,063 |
| 2025-06-12 | 2,825.00 | 2,830.00 | 2,755.00 | 2,800.00 | 2,800.00 | 25,697 |
| 2025-06-11 | 2,800.00 | 2,820.00 | 2,740.00 | 2,780.00 | 2,780.00 | 19,465 |
| 2025-06-10 | 2,835.00 | 2,855.00 | 2,790.00 | 2,800.00 | 2,800.00 | 15,665 |
| 2025-06-09 | 2,870.00 | 2,870.00 | 2,785.00 | 2,835.00 | 2,835.00 | 14,267 |
| 2025-06-05 | 2,860.00 | 2,890.00 | 2,845.00 | 2,870.00 | 2,870.00 | 12,148 |
| 2025-06-04 | 2,885.00 | 2,885.00 | 2,825.00 | 2,870.00 | 2,870.00 | 20,687 |
| 2025-06-02 | 3,165.00 | 3,220.00 | 2,830.00 | 2,855.00 | 2,855.00 | 140,067 |
| 2025-05-30 | 2,730.00 | 2,825.00 | 2,700.00 | 2,825.00 | 2,825.00 | 31,969 |
| 2025-05-29 | 2,715.00 | 2,745.00 | 2,705.00 | 2,720.00 | 2,720.00 | 15,118 |
| 2025-05-28 | 2,715.00 | 2,780.00 | 2,665.00 | 2,715.00 | 2,715.00 | 15,099 |
| 2025-05-27 | 2,770.00 | 2,785.00 | 2,715.00 | 2,715.00 | 2,715.00 | 18,056 |
| 2025-05-26 | 2,735.00 | 2,800.00 | 2,735.00 | 2,760.00 | 2,760.00 | 18,982 |
| 2025-05-23 | 2,860.00 | 2,860.00 | 2,750.00 | 2,770.00 | 2,770.00 | 25,385 |
| 2025-05-22 | 2,810.00 | 2,890.00 | 2,755.00 | 2,860.00 | 2,860.00 | 16,617 |
| 2025-05-21 | 2,745.00 | 2,805.00 | 2,700.00 | 2,800.00 | 2,800.00 | 29,101 |
| 2025-05-20 | 2,750.00 | 2,800.00 | 2,730.00 | 2,745.00 | 2,745.00 | 13,666 |
| 2025-05-19 | 2,825.00 | 2,875.00 | 2,765.00 | 2,785.00 | 2,785.00 | 14,769 |
| 2025-05-16 | 2,940.00 | 2,955.00 | 2,835.00 | 2,850.00 | 2,850.00 | 24,133 |
| 2025-05-15 | 2,930.00 | 3,000.00 | 2,875.00 | 2,940.00 | 2,940.00 | 21,346 |
| 2025-05-14 | 2,865.00 | 3,035.00 | 2,825.00 | 2,930.00 | 2,930.00 | 59,081 |
| 2025-05-13 | 2,810.00 | 2,865.00 | 2,755.00 | 2,865.00 | 2,865.00 | 29,078 |
| 2025-05-12 | 2,795.00 | 2,815.00 | 2,755.00 | 2,810.00 | 2,810.00 | 26,216 |
| 2025-05-09 | 2,830.00 | 2,830.00 | 2,785.00 | 2,820.00 | 2,820.00 | 8,605 |
| 2025-05-08 | 2,860.00 | 2,860.00 | 2,780.00 | 2,845.00 | 2,845.00 | 13,057 |
| 2025-05-07 | 2,850.00 | 2,855.00 | 2,790.00 | 2,810.00 | 2,810.00 | 13,238 |
| 2025-05-02 | 2,915.00 | 2,930.00 | 2,835.00 | 2,850.00 | 2,850.00 | 22,928 |
| 2025-04-30 | 2,970.00 | 2,975.00 | 2,900.00 | 2,915.00 | 2,915.00 | 16,740 |
| 2025-04-29 | 3,015.00 | 3,015.00 | 2,910.00 | 2,970.00 | 2,970.00 | 19,147 |
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.