MSC Co., Ltd. (KOSDAQ:009780)
South Korea · Delayed Price · Currency is KRW 8,380.00
-60.00 (-0.71%)
At close: Nov 19, 2025
MSC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8,410.00 | 8,490.00 | 8,250.00 | 8,380.00 | 8,380.00 | -0.71% | 83,562 |
| Nov 18, 2025 | 8,400.00 | 8,540.00 | 8,330.00 | 8,440.00 | 8,440.00 | -0.94% | 123,384 |
| Nov 17, 2025 | 8,270.00 | 8,550.00 | 8,230.00 | 8,520.00 | 8,520.00 | 3.40% | 144,421 |
| Nov 14, 2025 | 9,400.00 | 9,620.00 | 8,180.00 | 8,240.00 | 8,240.00 | -13.81% | 550,571 |
| Nov 13, 2025 | 9,690.00 | 9,700.00 | 9,420.00 | 9,560.00 | 9,560.00 | -1.34% | 53,189 |
| Nov 12, 2025 | 9,680.00 | 9,710.00 | 9,540.00 | 9,690.00 | 9,690.00 | 1.57% | 88,331 |
| Nov 11, 2025 | 9,590.00 | 9,770.00 | 9,460.00 | 9,540.00 | 9,540.00 | -0.52% | 75,914 |
| Nov 10, 2025 | 9,300.00 | 9,590.00 | 9,280.00 | 9,590.00 | 9,590.00 | 3.90% | 65,211 |
| Nov 7, 2025 | 9,400.00 | 9,520.00 | 9,210.00 | 9,230.00 | 9,230.00 | -2.12% | 83,314 |
| Nov 6, 2025 | 9,220.00 | 9,610.00 | 9,150.00 | 9,430.00 | 9,430.00 | 2.39% | 106,160 |
| Nov 5, 2025 | 9,150.00 | 9,340.00 | 9,000.00 | 9,210.00 | 9,210.00 | -0.54% | 105,052 |
| Nov 4, 2025 | 9,110.00 | 9,360.00 | 8,910.00 | 9,260.00 | 9,260.00 | 1.76% | 117,148 |
| Nov 3, 2025 | 9,120.00 | 9,410.00 | 9,060.00 | 9,100.00 | 9,100.00 | -1.19% | 127,509 |
| Oct 31, 2025 | 9,300.00 | 9,650.00 | 9,210.00 | 9,210.00 | 9,210.00 | -0.86% | 109,624 |
| Oct 30, 2025 | 9,600.00 | 9,600.00 | 9,230.00 | 9,290.00 | 9,290.00 | -3.13% | 155,202 |
| Oct 29, 2025 | 9,490.00 | 9,610.00 | 9,400.00 | 9,590.00 | 9,590.00 | 1.05% | 100,674 |
| Oct 28, 2025 | 9,300.00 | 9,530.00 | 9,270.00 | 9,490.00 | 9,490.00 | 1.06% | 138,689 |
| Oct 27, 2025 | 9,310.00 | 9,390.00 | 9,100.00 | 9,390.00 | 9,390.00 | 0.54% | 205,248 |
| Oct 24, 2025 | 9,480.00 | 9,560.00 | 9,300.00 | 9,340.00 | 9,340.00 | -1.48% | 97,245 |
| Oct 23, 2025 | 9,420.00 | 9,640.00 | 9,310.00 | 9,480.00 | 9,480.00 | 0.64% | 74,781 |
| Oct 22, 2025 | 9,270.00 | 9,430.00 | 9,160.00 | 9,420.00 | 9,420.00 | 0.86% | 56,669 |
| Oct 21, 2025 | 9,700.00 | 9,720.00 | 9,180.00 | 9,340.00 | 9,340.00 | -3.41% | 184,447 |
| Oct 20, 2025 | 9,470.00 | 9,680.00 | 9,330.00 | 9,670.00 | 9,670.00 | 2.33% | 85,457 |
| Oct 17, 2025 | 9,630.00 | 9,630.00 | 9,430.00 | 9,450.00 | 9,450.00 | -1.66% | 107,933 |
| Oct 16, 2025 | 10,000.00 | 10,040.00 | 9,570.00 | 9,610.00 | 9,610.00 | -3.90% | 156,206 |
| Oct 15, 2025 | 10,090.00 | 10,360.00 | 9,960.00 | 10,000.00 | 10,000.00 | 0.20% | 105,058 |
| Oct 14, 2025 | 10,250.00 | 10,250.00 | 9,870.00 | 9,980.00 | 9,980.00 | 2.36% | 174,086 |
| Oct 13, 2025 | 9,770.00 | 10,020.00 | 9,650.00 | 9,750.00 | 9,750.00 | -2.50% | 121,022 |
| Oct 10, 2025 | 10,100.00 | 10,360.00 | 9,760.00 | 10,000.00 | 10,000.00 | -3.66% | 261,359 |
| 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 |