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

11,080.00

+220(+2.03%)

Updated at March 13 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	10,430	11,080	11,080	11,130	10,270	849,184
March 12, 2026	10,950	10,860	10,860	11,370	10,460	1.62M
March 11, 2026	10,680	9,960	9,960	10,730	9,790	935,342
March 10, 2026	9,020	9,300	9,300	9,430	8,930	270,700
March 09, 2026	8,800	8,630	8,630	8,840	8,400	359,561
March 06, 2026	9,000	9,290	9,290	9,300	8,840	324,130
March 05, 2026	9,190	9,140	9,140	9,270	9,000	507,938
March 04, 2026	9,710	8,750	8,750	9,880	8,400	763,046
March 03, 2026	10,850	10,070	10,070	10,880	10,070	749,561
February 27, 2026	11,110	11,420	11,420	12,190	10,800	2.7M
February 26, 2026	12,040	11,500	11,500	12,180	11,140	2.47M
February 25, 2026	9,360	11,000	11,000	11,710	9,330	6.6M
February 24, 2026	9,350	9,250	9,250	9,420	9,230	147,745
February 23, 2026	9,630	9,410	9,410	9,790	9,350	305,588
February 20, 2026	9,380	9,500	0	9,610	9,380	278,372
February 19, 2026	9,420	9,320	0	9,480	9,210	206,509
February 13, 2026	9,420	9,360	0	9,430	9,210	210,708
February 12, 2026	9,380	9,460	0	9,520	9,320	227,682
February 11, 2026	9,450	9,370	0	9,450	9,280	132,730
February 10, 2026	9,320	9,400	0	9,450	9,240	232,714
February 09, 2026	9,210	9,240	0	9,330	9,110	137,211
February 06, 2026	9,180	9,140	0	9,240	8,820	216,960
February 05, 2026	9,310	9,240	0	9,500	9,200	198,873
February 04, 2026	9,170	9,350	0	9,380	9,140	287,740
February 03, 2026	9,020	9,200	0	9,200	8,920	172,403
February 02, 2026	9,000	8,870	0	9,220	8,850	274,838
January 30, 2026	9,270	9,160	0	9,280	9,030	212,339
January 29, 2026	9,370	9,330	0	9,450	9,130	218,631
January 28, 2026	9,280	9,280	0	9,420	9,210	272,075
January 27, 2026	9,220	9,240	0	9,310	9,140	194,212
January 26, 2026	9,530	9,340	0	9,530	9,290	205,333
January 23, 2026	9,570	9,540	0	9,600	9,340	253,549
January 22, 2026	9,750	9,540	0	9,770	9,330	357,684
January 21, 2026	9,200	9,520	0	9,540	9,140	356,160
January 20, 2026	9,440	9,380	0	9,460	9,100	282,972
January 19, 2026	9,420	9,390	0	9,560	9,230	356,555
January 16, 2026	9,200	9,350	0	9,730	9,110	749,901
January 15, 2026	9,200	9,150	0	9,200	8,980	211,793
January 14, 2026	9,100	9,240	0	9,370	9,030	292,842
January 13, 2026	8,980	9,090	0	9,120	8,920	262,774
January 12, 2026	8,820	8,940	0	9,140	8,770	213,294
January 09, 2026	8,460	8,830	0	8,850	8,360	224,653
January 08, 2026	8,710	8,330	0	8,720	8,320	224,348
January 07, 2026	8,930	8,710	0	8,990	8,600	177,674
January 06, 2026	9,040	8,870	0	9,250	8,820	217,737
January 05, 2026	9,100	8,930	0	9,130	8,840	132,748
January 02, 2026	8,990	9,050	0	9,060	8,740	160,431
December 30, 2025	9,030	8,970	0	9,190	8,950	96,717
December 29, 2025	9,000	9,120	0	9,200	8,850	156,079
December 26, 2025	9,120	9,000	0	9,180	8,920	111,167
December 24, 2025	9,170	9,080	0	9,320	9,060	119,126
December 23, 2025	9,180	9,030	0	9,190	8,940	111,363
December 22, 2025	9,100	9,160	0	9,240	8,980	114,981
December 19, 2025	9,040	9,000	0	9,140	8,820	123,246
December 18, 2025	9,120	8,980	0	9,170	8,920	139,864
December 17, 2025	9,050	9,320	0	9,460	8,990	391,282
December 16, 2025	9,250	8,890	0	9,250	8,830	105,759
December 15, 2025	9,150	9,100	0	9,150	9,010	70,230
December 12, 2025	9,100	9,190	0	9,320	9,090	163,450
December 11, 2025	9,090	9,070	0	9,500	8,960	140,670