MSC Co., Ltd. (KOSDAQ:009780)
South Korea · Delayed Price · Currency is KRW 10,380
-70 (-0.67%)
At close: Oct 2, 2025
MSC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10,100.00 | 10,360.00 | 9,760.00 | 10,000.00 | 10,000.00 | -3.66% | 258,747 |
| Oct 2, 2025 | 10,460.00 | 10,530.00 | 10,090.00 | 10,380.00 | 10,380.00 | -0.67% | 107,421 |
| Oct 1, 2025 | 10,360.00 | 10,630.00 | 10,300.00 | 10,450.00 | 10,450.00 | 2.15% | 95,937 |
| Sep 30, 2025 | 10,240.00 | 10,590.00 | 10,210.00 | 10,230.00 | 10,230.00 | 0.20% | 122,608 |
| Sep 29, 2025 | 10,100.00 | 10,290.00 | 10,100.00 | 10,210.00 | 10,210.00 | 0.99% | 83,218 |
| Sep 26, 2025 | 10,590.00 | 10,600.00 | 10,070.00 | 10,110.00 | 10,110.00 | -4.44% | 243,261 |
| Sep 25, 2025 | 11,100.00 | 11,200.00 | 10,520.00 | 10,580.00 | 10,580.00 | -5.45% | 321,821 |
| Sep 24, 2025 | 11,780.00 | 11,780.00 | 11,070.00 | 11,190.00 | 11,190.00 | -5.73% | 408,842 |
| Sep 23, 2025 | 11,040.00 | 12,400.00 | 10,930.00 | 11,870.00 | 11,870.00 | 6.84% | 1,251,024 |
| Sep 22, 2025 | 11,370.00 | 12,070.00 | 11,100.00 | 11,110.00 | 11,110.00 | -2.29% | 632,991 |
| Sep 19, 2025 | 11,910.00 | 11,910.00 | 11,200.00 | 11,370.00 | 11,370.00 | -3.97% | 190,907 |
| Sep 18, 2025 | 12,000.00 | 12,170.00 | 11,500.00 | 11,840.00 | 11,840.00 | 3.50% | 384,209 |
| Sep 17, 2025 | 12,270.00 | 12,500.00 | 11,370.00 | 11,440.00 | 11,440.00 | -0.78% | 673,534 |
| Sep 16, 2025 | 12,260.00 | 12,420.00 | 11,520.00 | 11,530.00 | 11,530.00 | -7.24% | 497,525 |
| Sep 15, 2025 | 13,200.00 | 13,280.00 | 11,890.00 | 12,430.00 | 12,430.00 | -0.48% | 1,306,229 |
| Sep 12, 2025 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 29.97% | 641,631 |
| Sep 11, 2025 | 9,440.00 | 9,730.00 | 9,340.00 | 9,610.00 | 9,610.00 | 1.80% | 122,675 |
| Sep 10, 2025 | 9,570.00 | 9,600.00 | 9,370.00 | 9,440.00 | 9,440.00 | -1.36% | 84,974 |
| Sep 9, 2025 | 9,800.00 | 9,860.00 | 9,510.00 | 9,570.00 | 9,570.00 | 1.06% | 190,651 |
| Sep 8, 2025 | 9,480.00 | 9,490.00 | 9,300.00 | 9,470.00 | 9,470.00 | 0.64% | 89,121 |
| Sep 5, 2025 | 9,600.00 | 9,640.00 | 9,270.00 | 9,410.00 | 9,410.00 | -1.05% | 141,077 |
| Sep 4, 2025 | 9,760.00 | 9,790.00 | 9,440.00 | 9,510.00 | 9,510.00 | -1.35% | 175,595 |
| Sep 3, 2025 | 9,790.00 | 10,010.00 | 9,450.00 | 9,640.00 | 9,640.00 | -2.92% | 265,711 |
| Sep 2, 2025 | 10,310.00 | 10,440.00 | 9,750.00 | 9,930.00 | 9,930.00 | -3.50% | 353,628 |
| Sep 1, 2025 | 10,560.00 | 10,620.00 | 10,010.00 | 10,290.00 | 10,290.00 | - | 531,920 |
| Aug 29, 2025 | 12,200.00 | 12,300.00 | 10,110.00 | 10,290.00 | 10,290.00 | -4.46% | 1,748,763 |
| Aug 28, 2025 | 8,500.00 | 10,770.00 | 8,480.00 | 10,770.00 | 10,770.00 | 29.92% | 2,870,626 |
| Aug 27, 2025 | 8,300.00 | 8,430.00 | 8,240.00 | 8,290.00 | 8,290.00 | -0.84% | 14,911 |
| Aug 26, 2025 | 8,270.00 | 8,410.00 | 8,220.00 | 8,360.00 | 8,360.00 | - | 17,739 |
| Aug 25, 2025 | 8,200.00 | 8,470.00 | 8,200.00 | 8,360.00 | 8,360.00 | 1.95% | 31,968 |
| Aug 22, 2025 | 8,140.00 | 8,370.00 | 8,120.00 | 8,200.00 | 8,200.00 | 0.74% | 25,381 |
| Aug 21, 2025 | 8,060.00 | 8,170.00 | 8,020.00 | 8,140.00 | 8,140.00 | 0.49% | 18,475 |
| Aug 20, 2025 | 7,870.00 | 8,130.00 | 7,790.00 | 8,100.00 | 8,100.00 | 0.12% | 42,985 |
| Aug 19, 2025 | 8,220.00 | 8,280.00 | 8,000.00 | 8,090.00 | 8,090.00 | -2.29% | 80,800 |
| Aug 18, 2025 | 8,560.00 | 8,710.00 | 8,230.00 | 8,280.00 | 8,280.00 | -3.61% | 88,830 |
| Aug 14, 2025 | 8,090.00 | 8,880.00 | 8,010.00 | 8,590.00 | 8,590.00 | 6.31% | 253,598 |
| Aug 13, 2025 | 8,130.00 | 8,160.00 | 7,910.00 | 8,080.00 | 8,080.00 | -0.12% | 20,403 |
| Aug 12, 2025 | 8,350.00 | 8,350.00 | 8,080.00 | 8,090.00 | 8,090.00 | -3.11% | 35,753 |
| Aug 11, 2025 | 8,070.00 | 8,710.00 | 7,980.00 | 8,350.00 | 8,350.00 | 4.11% | 108,450 |
| Aug 8, 2025 | 8,050.00 | 8,070.00 | 7,950.00 | 8,020.00 | 8,020.00 | -0.37% | 27,403 |
| Aug 7, 2025 | 8,070.00 | 8,110.00 | 7,940.00 | 8,050.00 | 8,050.00 | -0.25% | 35,883 |
| Aug 6, 2025 | 8,000.00 | 8,100.00 | 7,940.00 | 8,070.00 | 8,070.00 | 1.13% | 26,513 |
| Aug 5, 2025 | 7,900.00 | 8,070.00 | 7,860.00 | 7,980.00 | 7,980.00 | 1.79% | 17,563 |
| Aug 4, 2025 | 7,800.00 | 8,010.00 | 7,750.00 | 7,840.00 | 7,840.00 | 0.51% | 47,665 |
| Aug 1, 2025 | 8,140.00 | 8,180.00 | 7,770.00 | 7,800.00 | 7,800.00 | -4.88% | 38,753 |
| Jul 31, 2025 | 7,940.00 | 8,200.00 | 7,850.00 | 8,200.00 | 8,200.00 | 3.54% | 42,776 |
| Jul 30, 2025 | 7,960.00 | 8,030.00 | 7,910.00 | 7,920.00 | 7,920.00 | -0.38% | 57,469 |
| Jul 29, 2025 | 7,890.00 | 8,010.00 | 7,750.00 | 7,950.00 | 7,950.00 | 1.53% | 56,894 |
| Jul 28, 2025 | 8,090.00 | 8,140.00 | 7,770.00 | 7,830.00 | 7,830.00 | -3.33% | 80,220 |
| Jul 25, 2025 | 8,130.00 | 8,220.00 | 8,080.00 | 8,100.00 | 8,100.00 | -0.37% | 22,080 |