Myoung Shin Industrial Co.,Ltd - 009900.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	8,710	8,560	8,560	8,780	8,490	166,204
November 06, 2025	9,000	8,870	8,870	9,010	8,785	92,222
November 05, 2025	9,240	8,860	8,860	9,280	8,720	303,280
November 04, 2025	9,190	9,380	9,380	9,480	9,020	309,771
November 03, 2025	9,370	9,190	9,190	9,380	9,090	191,740
October 31, 2025	9,240	9,340	9,340	9,640	9,200	266,542
October 30, 2025	9,860	9,100	9,100	9,870	9,060	340,379
October 29, 2025	9,410	9,310	9,310	9,410	9,230	89,549
October 28, 2025	9,390	9,360	9,360	9,480	9,290	105,503
October 27, 2025	9,590	9,460	9,460	9,600	9,350	138,355
October 24, 2025	9,400	9,440	9,440	9,440	9,280	110,949
October 23, 2025	9,500	9,340	9,340	9,520	9,290	176,746
October 22, 2025	9,550	9,700	9,700	9,700	9,210	228,432
October 21, 2025	9,560	9,420	9,420	9,790	9,400	254,764
October 20, 2025	9,620	9,540	9,540	9,680	9,170	312,741
October 17, 2025	8,890	9,400	9,400	9,490	8,860	510,143
October 16, 2025	9,010	8,910	8,910	9,140	8,830	224,517
October 15, 2025	8,480	8,740	8,740	8,740	8,450	152,711
October 14, 2025	8,320	8,480	8,480	8,650	8,300	120,591
October 13, 2025	8,110	8,230	8,230	8,280	8,000	97,256
October 10, 2025	8,380	8,220	8,220	8,490	8,170	185,635
October 02, 2025	8,530	8,470	8,470	8,670	8,410	150,201
October 01, 2025	8,410	8,510	8,510	8,650	8,410	61,928
September 30, 2025	8,560	8,470	8,470	8,590	8,470	54,942
September 29, 2025	8,600	8,550	8,550	8,640	8,450	89,128
September 26, 2025	8,840	8,640	8,640	8,880	8,530	113,238
September 25, 2025	8,940	8,830	8,830	8,940	8,800	60,332
September 24, 2025	8,980	8,910	8,910	9,020	8,780	74,743
September 23, 2025	8,990	8,980	8,980	9,030	8,860	63,108
September 22, 2025	9,080	8,990	8,990	9,140	8,960	86,507
September 19, 2025	9,340	9,110	9,110	9,340	9,010	115,595
September 18, 2025	9,210	9,250	9,250	9,300	9,090	98,878
September 17, 2025	9,100	9,150	9,150	9,200	9,060	60,053
September 16, 2025	9,210	9,110	9,110	9,220	9,080	83,251
September 15, 2025	9,280	9,090	9,090	9,300	9,070	94,603
September 12, 2025	9,370	9,240	9,240	9,370	9,160	191,107
September 11, 2025	9,130	9,360	9,360	9,360	9,130	170,926
September 10, 2025	9,080	9,080	9,080	9,170	8,980	132,793
September 09, 2025	8,760	9,030	9,030	9,140	8,760	123,439
September 08, 2025	8,720	8,780	8,780	8,800	8,600	60,024
September 05, 2025	8,890	8,690	8,690	8,890	8,680	120,222
September 04, 2025	8,750	8,820	8,820	8,900	8,750	83,278
September 03, 2025	8,740	8,750	8,750	8,790	8,590	60,332
September 02, 2025	8,700	8,650	8,650	8,720	8,590	44,262
September 01, 2025	8,800	8,600	8,600	8,890	8,560	121,599
August 29, 2025	9,100	8,870	8,870	9,100	8,850	90,654
August 28, 2025	9,090	9,030	9,030	9,200	9,000	100,183
August 27, 2025	9,200	9,110	9,110	9,220	9,060	60,947
August 26, 2025	9,060	9,140	9,140	9,250	9,060	104,563
August 25, 2025	9,400	9,160	9,160	9,440	9,030	191,813
August 22, 2025	9,490	9,400	9,400	9,500	9,310	147,626
August 21, 2025	9,250	9,390	9,390	9,600	9,170	382,137
August 20, 2025	9,090	9,220	9,220	9,240	8,940	179,778
August 19, 2025	8,900	9,170	9,170	9,200	8,830	203,714
August 18, 2025	9,000	8,850	8,850	9,000	8,790	111,543
August 14, 2025	9,090	9,010	9,010	9,150	8,930	158,123
August 13, 2025	9,070	9,030	9,030	9,150	8,920	133,067
August 12, 2025	8,760	8,910	8,910	9,130	8,670	375,977
August 11, 2025	8,560	8,700	8,700	8,710	8,530	118,238
August 08, 2025	8,500	8,530	8,530	8,700	8,500	104,374

Myoung Shin Industrial Co.,Ltd (009900.KS) KSC