MSC Co., Ltd. (KOSDAQ:009780)
South Korea · Delayed Price · Currency is KRW 7,700.00
-180.00 (-2.28%)
At close: Feb 27, 2026
MSC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,880.00 | 7,880.00 | 7,680.00 | 7,700.00 | 7,700.00 | -2.28% | 35,751 |
| Feb 26, 2026 | 8,000.00 | 8,030.00 | 7,790.00 | 7,880.00 | 7,880.00 | -1.50% | 83,551 |
| Feb 25, 2026 | 8,100.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 29,542 |
| Feb 24, 2026 | 8,150.00 | 8,210.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.61% | 29,286 |
| Feb 23, 2026 | 8,020.00 | 8,340.00 | 8,000.00 | 8,150.00 | 8,150.00 | 2.39% | 56,887 |
| Feb 20, 2026 | 8,070.00 | 8,070.00 | 7,890.00 | 7,960.00 | 7,960.00 | -1.36% | 27,552 |
| Feb 19, 2026 | 7,860.00 | 8,110.00 | 7,760.00 | 8,070.00 | 8,070.00 | 2.80% | 51,219 |
| Feb 13, 2026 | 7,970.00 | 7,990.00 | 7,830.00 | 7,850.00 | 7,850.00 | -1.75% | 23,375 |
| Feb 12, 2026 | 7,970.00 | 8,020.00 | 7,910.00 | 7,990.00 | 7,990.00 | - | 21,523 |
| Feb 11, 2026 | 8,020.00 | 8,100.00 | 7,940.00 | 7,990.00 | 7,990.00 | -0.75% | 38,961 |
| Feb 10, 2026 | 7,800.00 | 8,150.00 | 7,800.00 | 8,050.00 | 8,050.00 | 2.94% | 39,375 |
| Feb 9, 2026 | 7,760.00 | 7,870.00 | 7,730.00 | 7,820.00 | 7,820.00 | 1.30% | 27,920 |
| Feb 6, 2026 | 7,830.00 | 7,830.00 | 7,450.00 | 7,720.00 | 7,720.00 | -1.66% | 45,570 |
| Feb 5, 2026 | 8,000.00 | 8,180.00 | 7,830.00 | 7,850.00 | 7,850.00 | -1.88% | 56,589 |
| Feb 4, 2026 | 7,890.00 | 8,070.00 | 7,890.00 | 8,000.00 | 8,000.00 | 0.13% | 23,892 |
| Feb 3, 2026 | 7,740.00 | 7,990.00 | 7,600.00 | 7,990.00 | 7,990.00 | 3.23% | 64,852 |
| Feb 2, 2026 | 7,730.00 | 8,090.00 | 7,700.00 | 7,740.00 | 7,740.00 | -0.77% | 70,242 |
| Jan 30, 2026 | 8,030.00 | 8,030.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.47% | 50,729 |
| Jan 29, 2026 | 7,960.00 | 8,420.00 | 7,700.00 | 8,080.00 | 8,080.00 | 1.51% | 128,919 |
| Jan 28, 2026 | 7,790.00 | 8,220.00 | 7,750.00 | 7,960.00 | 7,960.00 | 2.18% | 144,613 |
| Jan 27, 2026 | 7,760.00 | 7,790.00 | 7,680.00 | 7,790.00 | 7,790.00 | 0.65% | 29,078 |
| Jan 26, 2026 | 7,620.00 | 7,760.00 | 7,520.00 | 7,740.00 | 7,740.00 | 1.44% | 35,758 |
| Jan 23, 2026 | 7,480.00 | 7,630.00 | 7,260.00 | 7,630.00 | 7,630.00 | 2.97% | 27,974 |
| Jan 22, 2026 | 7,280.00 | 7,490.00 | 7,250.00 | 7,410.00 | 7,410.00 | 1.79% | 27,147 |
| Jan 21, 2026 | 7,490.00 | 7,490.00 | 7,180.00 | 7,280.00 | 7,280.00 | -4.08% | 37,771 |
| Jan 20, 2026 | 7,220.00 | 7,590.00 | 7,180.00 | 7,590.00 | 7,590.00 | 5.12% | 35,896 |
| Jan 19, 2026 | 7,290.00 | 7,300.00 | 7,140.00 | 7,220.00 | 7,220.00 | -0.96% | 19,765 |
| Jan 16, 2026 | 7,200.00 | 7,300.00 | 7,170.00 | 7,290.00 | 7,290.00 | 0.55% | 15,386 |
| Jan 15, 2026 | 7,330.00 | 7,350.00 | 7,120.00 | 7,250.00 | 7,250.00 | -1.09% | 71,072 |
| Jan 14, 2026 | 7,280.00 | 7,360.00 | 7,170.00 | 7,330.00 | 7,330.00 | 0.55% | 29,297 |
| Jan 13, 2026 | 7,350.00 | 7,520.00 | 7,270.00 | 7,290.00 | 7,290.00 | -1.49% | 18,881 |
| Jan 12, 2026 | 7,510.00 | 7,550.00 | 7,330.00 | 7,400.00 | 7,400.00 | -1.46% | 13,139 |
| Jan 9, 2026 | 7,510.00 | 7,510.00 | 7,360.00 | 7,510.00 | 7,510.00 | 1.49% | 22,484 |
| Jan 8, 2026 | 7,360.00 | 7,530.00 | 7,350.00 | 7,400.00 | 7,400.00 | -0.80% | 47,122 |
| Jan 7, 2026 | 7,700.00 | 7,750.00 | 7,410.00 | 7,460.00 | 7,460.00 | -3.12% | 59,714 |
| Jan 6, 2026 | 8,000.00 | 8,000.00 | 7,690.00 | 7,700.00 | 7,700.00 | -3.63% | 86,610 |
| Jan 5, 2026 | 8,060.00 | 8,150.00 | 7,940.00 | 7,990.00 | 7,990.00 | -0.87% | 22,852 |
| Jan 2, 2026 | 7,920.00 | 8,080.00 | 7,900.00 | 8,060.00 | 8,060.00 | 1.77% | 26,379 |
| Dec 30, 2025 | 7,840.00 | 7,920.00 | 7,830.00 | 7,920.00 | 7,920.00 | 0.38% | 10,064 |
| Dec 29, 2025 | 7,930.00 | 7,980.00 | 7,860.00 | 7,890.00 | 7,890.00 | -1.38% | 32,474 |
| Dec 26, 2025 | 7,960.00 | 8,040.00 | 7,850.00 | 8,000.00 | 7,890.00 | -0.62% | 56,151 |
| Dec 24, 2025 | 8,050.00 | 8,090.00 | 7,990.00 | 8,050.00 | 7,939.31 | -0.25% | 15,826 |
| Dec 23, 2025 | 8,220.00 | 8,240.00 | 8,010.00 | 8,070.00 | 7,959.04 | -1.34% | 35,126 |
| Dec 22, 2025 | 8,190.00 | 8,290.00 | 8,070.00 | 8,180.00 | 8,067.53 | - | 61,604 |
| Dec 19, 2025 | 8,400.00 | 8,540.00 | 8,120.00 | 8,180.00 | 8,067.53 | -3.65% | 86,283 |
| Dec 18, 2025 | 7,890.00 | 8,840.00 | 7,870.00 | 8,490.00 | 8,373.26 | 6.26% | 276,947 |
| Dec 17, 2025 | 7,910.00 | 8,050.00 | 7,880.00 | 7,990.00 | 7,880.14 | 0.25% | 18,116 |
| Dec 16, 2025 | 8,000.00 | 8,120.00 | 7,870.00 | 7,970.00 | 7,860.41 | -0.62% | 35,215 |
| Dec 15, 2025 | 8,010.00 | 8,090.00 | 7,950.00 | 8,020.00 | 7,909.73 | -0.62% | 22,114 |
| Dec 12, 2025 | 8,020.00 | 8,100.00 | 7,940.00 | 8,070.00 | 7,959.04 | 1.00% | 29,431 |