MSC Co., Ltd. (KOSDAQ:009780)
South Korea · Delayed Price · Currency is KRW 8,020.00
-30.00 (-0.37%)
Last updated: Aug 8, 2025
MSC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8,050.00 | 8,070.00 | 7,950.00 | 8,020.00 | - | -0.37% | 27,403 |
| Aug 7, 2025 | 8,070.00 | 8,110.00 | 7,940.00 | 8,050.00 | - | -0.25% | 35,883 |
| Aug 6, 2025 | 8,000.00 | 8,100.00 | 7,940.00 | 8,070.00 | - | 1.13% | 26,513 |
| Aug 5, 2025 | 7,900.00 | 8,070.00 | 7,860.00 | 7,980.00 | - | 1.79% | 17,563 |
| Aug 4, 2025 | 7,800.00 | 8,010.00 | 7,750.00 | 7,840.00 | - | 0.51% | 47,665 |
| Aug 1, 2025 | 8,140.00 | 8,180.00 | 7,770.00 | 7,800.00 | - | -4.88% | 38,753 |
| Jul 31, 2025 | 7,940.00 | 8,200.00 | 7,850.00 | 8,200.00 | - | 3.54% | 42,776 |
| Jul 30, 2025 | 7,960.00 | 8,030.00 | 7,910.00 | 7,920.00 | - | -0.38% | 57,469 |
| Jul 29, 2025 | 7,890.00 | 8,010.00 | 7,750.00 | 7,950.00 | - | 1.53% | 56,894 |
| Jul 28, 2025 | 8,090.00 | 8,140.00 | 7,770.00 | 7,830.00 | - | -3.33% | 80,220 |
| Jul 25, 2025 | 8,130.00 | 8,220.00 | 8,080.00 | 8,100.00 | - | -0.37% | 22,080 |
| Jul 24, 2025 | 8,310.00 | 8,360.00 | 8,080.00 | 8,130.00 | - | -2.17% | 58,355 |
| Jul 23, 2025 | 8,500.00 | 8,510.00 | 8,110.00 | 8,310.00 | - | -0.72% | 178,734 |
| Jul 22, 2025 | 8,650.00 | 8,720.00 | 8,310.00 | 8,370.00 | - | -3.24% | 182,537 |
| Jul 21, 2025 | 8,800.00 | 8,840.00 | 8,590.00 | 8,650.00 | - | -0.57% | 43,592 |
| Jul 18, 2025 | 8,830.00 | 8,830.00 | 8,600.00 | 8,700.00 | - | -1.92% | 57,835 |
| Jul 17, 2025 | 8,950.00 | 8,990.00 | 8,830.00 | 8,870.00 | - | -0.56% | 40,721 |
| Jul 16, 2025 | 9,040.00 | 9,090.00 | 8,840.00 | 8,920.00 | - | -1.33% | 55,429 |
| Jul 15, 2025 | 9,450.00 | 9,590.00 | 8,920.00 | 9,040.00 | - | -4.14% | 169,754 |
| Jul 14, 2025 | 9,500.00 | 9,620.00 | 9,210.00 | 9,430.00 | - | -7.73% | 177,052 |
| Jul 11, 2025 | 10,540.00 | 10,780.00 | 10,160.00 | 10,220.00 | - | -1.92% | 113,579 |
| Jul 10, 2025 | 9,990.00 | 10,650.00 | 9,910.00 | 10,420.00 | - | 3.68% | 171,627 |
| Jul 9, 2025 | 9,600.00 | 10,090.00 | 9,600.00 | 10,050.00 | - | 3.82% | 183,226 |
| Jul 8, 2025 | 9,290.00 | 9,710.00 | 9,170.00 | 9,680.00 | - | 6.14% | 202,290 |
| Jul 7, 2025 | 9,090.00 | 9,250.00 | 8,780.00 | 9,120.00 | - | 7.29% | 124,005 |
| Jul 4, 2025 | 8,850.00 | 8,940.00 | 8,500.00 | 8,500.00 | - | -3.85% | 52,516 |
| Jul 3, 2025 | 9,200.00 | 9,210.00 | 8,750.00 | 8,840.00 | - | -1.23% | 62,408 |
| Jul 2, 2025 | 9,020.00 | 9,060.00 | 8,700.00 | 8,950.00 | - | -0.67% | 52,038 |
| Jul 1, 2025 | 9,160.00 | 9,280.00 | 8,900.00 | 9,010.00 | - | -1.64% | 71,009 |
| Jun 30, 2025 | 8,670.00 | 9,330.00 | 8,650.00 | 9,160.00 | - | 5.90% | 172,425 |
| Jun 27, 2025 | 8,770.00 | 8,880.00 | 8,550.00 | 8,650.00 | - | -1.37% | 92,640 |
| Jun 26, 2025 | 9,100.00 | 9,110.00 | 8,660.00 | 8,770.00 | - | -3.52% | 126,321 |
| Jun 25, 2025 | 9,150.00 | 9,300.00 | 8,990.00 | 9,090.00 | - | -0.66% | 126,440 |
| Jun 24, 2025 | 9,320.00 | 9,320.00 | 9,070.00 | 9,150.00 | - | -1.72% | 134,236 |
| Jun 23, 2025 | 9,380.00 | 9,710.00 | 9,150.00 | 9,310.00 | - | -0.85% | 313,356 |
| Jun 20, 2025 | 9,790.00 | 9,790.00 | 9,370.00 | 9,390.00 | - | 0.86% | 268,835 |
| Jun 19, 2025 | 9,530.00 | 9,670.00 | 9,210.00 | 9,310.00 | - | -2.31% | 122,294 |
| Jun 18, 2025 | 9,750.00 | 9,920.00 | 9,470.00 | 9,530.00 | - | -3.15% | 156,009 |
| Jun 17, 2025 | 10,190.00 | 10,200.00 | 9,570.00 | 9,840.00 | - | -4.09% | 352,852 |
| Jun 16, 2025 | 8,690.00 | 10,430.00 | 8,660.00 | 10,260.00 | - | 18.07% | 1,839,519 |
| Jun 13, 2025 | 8,940.00 | 8,950.00 | 8,420.00 | 8,690.00 | - | 0.12% | 180,361 |
| Jun 12, 2025 | 8,980.00 | 9,030.00 | 8,590.00 | 8,680.00 | - | -3.34% | 212,863 |
| Jun 11, 2025 | 8,450.00 | 9,230.00 | 8,300.00 | 8,980.00 | - | 6.90% | 496,089 |
| Jun 10, 2025 | 8,330.00 | 8,520.00 | 8,220.00 | 8,400.00 | - | 0.96% | 122,758 |
| Jun 9, 2025 | 8,320.00 | 8,470.00 | 8,240.00 | 8,320.00 | - | -0.36% | 161,456 |
| Jun 5, 2025 | 8,680.00 | 8,680.00 | 8,300.00 | 8,350.00 | - | -1.76% | 141,106 |
| Jun 4, 2025 | 8,480.00 | 8,690.00 | 8,410.00 | 8,500.00 | - | 0.35% | 107,581 |
| Jun 2, 2025 | 8,370.00 | 8,640.00 | 8,260.00 | 8,470.00 | - | 1.19% | 114,328 |
| May 30, 2025 | 8,570.00 | 8,780.00 | 8,370.00 | 8,370.00 | - | -2.33% | 131,167 |
| May 29, 2025 | 8,880.00 | 8,880.00 | 8,490.00 | 8,570.00 | - | -2.61% | 192,383 |