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%WTI100.43▲ 0.97%
← 257370.KQ stock page

Mstns Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-283,045.003,070.002,955.003,015.003,015.0018,010
2025-04-253,030.003,050.002,950.003,045.003,045.009,786
2025-04-243,080.003,080.002,920.003,030.003,030.0027,167
2025-04-233,055.003,055.002,985.003,025.003,025.0023,075
2025-04-223,000.003,025.002,975.003,020.003,020.004,615
2025-04-213,040.003,090.002,980.003,000.003,000.0010,110
2025-04-182,950.003,045.002,920.003,040.003,040.0025,883
2025-04-172,940.002,960.002,910.002,930.002,930.004,118
2025-04-162,970.002,970.002,885.002,940.002,940.008,259
2025-04-152,885.002,950.002,885.002,945.002,945.0011,020
2025-04-142,865.002,900.002,850.002,885.002,885.009,073
2025-04-112,795.002,865.002,795.002,865.002,865.0014,190
2025-04-102,640.002,800.002,625.002,795.002,795.0026,095
2025-04-092,740.002,740.002,500.002,610.002,610.0045,635
2025-04-082,725.002,800.002,700.002,710.002,710.0016,928
2025-04-072,980.002,980.002,715.002,715.002,715.0025,730
2025-04-042,950.002,980.002,865.002,950.002,950.0018,693
2025-04-032,975.003,000.002,930.002,950.002,950.007,988
2025-04-022,940.003,285.002,915.002,975.002,975.0030,389
2025-04-012,860.002,955.002,860.002,910.002,910.0021,042
2025-03-312,875.002,890.002,705.002,860.002,860.0037,968
2025-03-283,020.003,050.002,860.002,860.002,860.0052,690
2025-03-273,125.003,125.003,005.003,050.003,050.0020,181
2025-03-263,145.003,190.003,060.003,115.003,115.008,563
2025-03-253,180.003,220.003,000.003,145.003,145.0031,645
2025-03-243,210.003,220.003,000.003,200.003,200.0015,224
2025-03-213,230.003,260.003,160.003,220.003,220.0013,752
2025-03-203,290.003,290.003,190.003,230.003,230.0023,880
2025-03-193,280.003,280.003,205.003,255.003,255.0014,915
2025-03-183,240.003,315.003,190.003,280.003,280.0023,132
2025-03-173,370.003,370.003,255.003,255.003,255.0017,558
2025-03-143,245.003,295.003,220.003,275.003,275.0013,716
2025-03-133,315.003,315.003,260.003,295.003,295.0015,198
2025-03-123,320.003,350.003,250.003,320.003,320.0018,477
2025-03-113,325.003,325.003,200.003,320.003,320.0025,461
2025-03-103,340.003,340.003,265.003,325.003,325.0031,048
2025-03-073,375.003,380.003,300.003,340.003,340.0012,825
2025-03-063,420.003,470.003,355.003,375.003,375.009,929
2025-03-053,410.003,410.003,340.003,385.003,385.0023,595
2025-03-043,340.003,415.003,300.003,375.003,375.0025,610
2025-02-283,405.003,470.003,365.003,380.003,380.0030,880
2025-02-273,640.003,640.003,500.003,505.003,505.0028,068
2025-02-263,610.003,645.003,510.003,610.003,610.0027,698
2025-02-253,640.003,640.003,540.003,565.003,565.0016,973
2025-02-243,585.003,650.003,585.003,640.003,640.0016,836
2025-02-213,570.003,690.003,570.003,650.003,650.0023,637
2025-02-203,660.003,700.003,550.003,585.003,585.0029,112
2025-02-193,535.003,710.003,535.003,660.003,660.0060,369
2025-02-183,510.003,675.003,510.003,590.003,590.0055,209
2025-02-173,245.003,610.003,210.003,510.003,510.00118,309
2025-02-143,260.003,330.003,220.003,245.003,245.0019,949
2025-02-133,260.003,355.003,215.003,245.003,245.0041,042
2025-02-123,340.003,380.003,250.003,260.003,260.0030,054
2025-02-113,340.003,375.003,285.003,340.003,340.0025,283
2025-02-103,420.003,420.003,315.003,340.003,340.0019,532
2025-02-073,470.003,470.003,355.003,420.003,420.0030,020
2025-02-063,500.003,500.003,405.003,470.003,470.0010,841
2025-02-053,490.003,500.003,425.003,460.003,460.0017,071
2025-02-043,230.003,490.003,200.003,480.003,480.0047,590
2025-02-033,245.003,280.003,140.003,265.003,265.0047,566
← NewerPage 7 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.