MSC Co., Ltd. (KOSDAQ:009780)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,490.00
+100.00 (1.06%)
At close: Oct 28, 2025

MSC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20259,600.009,600.009,230.009,290.009,290.00-3.13%155,202
Oct 29, 20259,490.009,610.009,400.009,590.009,590.001.05%100,674
Oct 28, 20259,300.009,530.009,270.009,490.009,490.001.06%138,689
Oct 27, 20259,310.009,390.009,100.009,390.009,390.000.54%205,248
Oct 24, 20259,480.009,560.009,300.009,340.009,340.00-1.48%97,245
Oct 23, 20259,420.009,640.009,310.009,480.009,480.000.64%74,781
Oct 22, 20259,270.009,430.009,160.009,420.009,420.000.86%56,669
Oct 21, 20259,700.009,720.009,180.009,340.009,340.00-3.41%184,447
Oct 20, 20259,470.009,680.009,330.009,670.009,670.002.33%85,457
Oct 17, 20259,630.009,630.009,430.009,450.009,450.00-1.66%107,933
Oct 16, 202510,000.0010,040.009,570.009,610.009,610.00-3.90%156,206
Oct 15, 202510,090.0010,360.009,960.0010,000.0010,000.000.20%105,058
Oct 14, 202510,250.0010,250.009,870.009,980.009,980.002.36%174,086
Oct 13, 20259,770.0010,020.009,650.009,750.009,750.00-2.50%121,022
Oct 10, 202510,100.0010,360.009,760.0010,000.0010,000.00-3.66%261,359
Oct 2, 202510,460.0010,530.0010,090.0010,380.0010,380.00-0.67%107,421
Oct 1, 202510,360.0010,630.0010,300.0010,450.0010,450.002.15%95,937
Sep 30, 202510,240.0010,590.0010,210.0010,230.0010,230.000.20%122,608
Sep 29, 202510,100.0010,290.0010,100.0010,210.0010,210.000.99%83,218
Sep 26, 202510,590.0010,600.0010,070.0010,110.0010,110.00-4.44%243,261
Sep 25, 202511,100.0011,200.0010,520.0010,580.0010,580.00-5.45%321,821
Sep 24, 202511,780.0011,780.0011,070.0011,190.0011,190.00-5.73%408,842
Sep 23, 202511,040.0012,400.0010,930.0011,870.0011,870.006.84%1,251,024
Sep 22, 202511,370.0012,070.0011,100.0011,110.0011,110.00-2.29%632,991
Sep 19, 202511,910.0011,910.0011,200.0011,370.0011,370.00-3.97%190,907
Sep 18, 202512,000.0012,170.0011,500.0011,840.0011,840.003.50%384,209
Sep 17, 202512,270.0012,500.0011,370.0011,440.0011,440.00-0.78%673,534
Sep 16, 202512,260.0012,420.0011,520.0011,530.0011,530.00-7.24%497,525
Sep 15, 202513,200.0013,280.0011,890.0012,430.0012,430.00-0.48%1,306,229
Sep 12, 202512,490.0012,490.0012,490.0012,490.0012,490.0029.97%641,631
Sep 11, 20259,440.009,730.009,340.009,610.009,610.001.80%122,675
Sep 10, 20259,570.009,600.009,370.009,440.009,440.00-1.36%84,974
Sep 9, 20259,800.009,860.009,510.009,570.009,570.001.06%190,651
Sep 8, 20259,480.009,490.009,300.009,470.009,470.000.64%89,121
Sep 5, 20259,600.009,640.009,270.009,410.009,410.00-1.05%141,077
Sep 4, 20259,760.009,790.009,440.009,510.009,510.00-1.35%175,595
Sep 3, 20259,790.0010,010.009,450.009,640.009,640.00-2.92%265,711
Sep 2, 202510,310.0010,440.009,750.009,930.009,930.00-3.50%353,628
Sep 1, 202510,560.0010,620.0010,010.0010,290.0010,290.00-531,920
Aug 29, 202512,200.0012,300.0010,110.0010,290.0010,290.00-4.46%1,748,763
Aug 28, 20258,500.0010,770.008,480.0010,770.0010,770.0029.92%2,870,626
Aug 27, 20258,300.008,430.008,240.008,290.008,290.00-0.84%14,911
Aug 26, 20258,270.008,410.008,220.008,360.008,360.00-17,739
Aug 25, 20258,200.008,470.008,200.008,360.008,360.001.95%31,968
Aug 22, 20258,140.008,370.008,120.008,200.008,200.000.74%25,381
Aug 21, 20258,060.008,170.008,020.008,140.008,140.000.49%18,475
Aug 20, 20257,870.008,130.007,790.008,100.008,100.000.12%42,985
Aug 19, 20258,220.008,280.008,000.008,090.008,090.00-2.29%80,800
Aug 18, 20258,560.008,710.008,230.008,280.008,280.00-3.61%88,830
Aug 14, 20258,090.008,880.008,010.008,590.008,590.006.31%253,598