MSC Co., Ltd. (KOSDAQ:009780)
South Korea · Delayed Price · Currency is KRW 7,030.00
+80.00 (1.15%)
At close: Nov 4, 2026
MSC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,950.00 | 7,040.00 | 6,830.00 | 7,030.00 | 7,030.00 | 1.15% | 9,343 |
| Nov 3, 2026 | 7,120.00 | 7,120.00 | 6,910.00 | 6,950.00 | 6,950.00 | -2.25% | 4,270 |
| Nov 2, 2026 | 6,930.00 | 7,120.00 | 6,930.00 | 7,110.00 | 7,110.00 | 2.60% | 5,681 |
| Oct 30, 2026 | 7,010.00 | 7,010.00 | 6,840.00 | 6,930.00 | 6,930.00 | -1.00% | 10,190 |
| Oct 29, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -0.71% | 7,492 |
| Oct 28, 2026 | 7,070.00 | 7,150.00 | 7,040.00 | 7,050.00 | 7,050.00 | -0.28% | 4,384 |
| Oct 27, 2026 | 7,060.00 | 7,150.00 | 7,060.00 | 7,070.00 | 7,070.00 | 0.14% | 2,381 |
| Oct 26, 2026 | 7,270.00 | 7,270.00 | 7,010.00 | 7,060.00 | 7,060.00 | -3.29% | 7,968 |
| Oct 23, 2026 | 7,020.00 | 7,350.00 | 7,020.00 | 7,300.00 | 7,300.00 | 2.53% | 19,582 |
| Oct 22, 2026 | 7,250.00 | 7,300.00 | 7,120.00 | 7,120.00 | 7,120.00 | -2.33% | 10,724 |
| Oct 21, 2026 | 7,340.00 | 7,420.00 | 7,200.00 | 7,290.00 | 7,290.00 | -0.68% | 5,688 |
| Oct 20, 2026 | 7,550.00 | 7,600.00 | 7,300.00 | 7,340.00 | 7,340.00 | -3.04% | 16,691 |
| Oct 19, 2026 | 7,290.00 | 7,620.00 | 7,290.00 | 7,570.00 | 7,570.00 | 3.70% | 24,468 |
| Oct 16, 2026 | 7,200.00 | 7,540.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 20,939 |
| Oct 15, 2026 | 7,010.00 | 7,380.00 | 7,010.00 | 7,200.00 | 7,200.00 | -1.50% | 35,233 |
| Oct 14, 2026 | 7,130.00 | 7,380.00 | 7,130.00 | 7,310.00 | 7,310.00 | 0.69% | 8,745 |
| Oct 13, 2026 | 7,320.00 | 7,400.00 | 7,140.00 | 7,260.00 | 7,260.00 | -1.09% | 10,389 |
| Oct 12, 2026 | 7,380.00 | 7,490.00 | 7,310.00 | 7,340.00 | 7,340.00 | -0.81% | 15,074 |
| Oct 8, 2026 | 7,520.00 | 7,600.00 | 7,320.00 | 7,400.00 | 7,400.00 | -1.07% | 7,218 |
| Oct 7, 2026 | 7,670.00 | 7,670.00 | 7,270.00 | 7,480.00 | 7,480.00 | -2.48% | 17,331 |
| Oct 6, 2026 | 7,480.00 | 7,700.00 | 7,420.00 | 7,670.00 | 7,670.00 | 2.54% | 45,866 |
| Oct 2, 2026 | 7,050.00 | 7,500.00 | 7,050.00 | 7,480.00 | 7,480.00 | 6.10% | 64,071 |
| Oct 1, 2026 | 7,000.00 | 7,060.00 | 6,900.00 | 7,050.00 | 7,050.00 | 1.59% | 9,713 |
| Sep 30, 2026 | 6,830.00 | 7,020.00 | 6,780.00 | 6,940.00 | 6,940.00 | 2.51% | 18,949 |
| Sep 29, 2026 | 6,740.00 | 6,810.00 | 6,720.00 | 6,770.00 | 6,770.00 | 0.45% | 2,299 |
| Sep 28, 2026 | 6,740.00 | 6,790.00 | 6,700.00 | 6,740.00 | 6,740.00 | - | 3,831 |
| Sep 23, 2026 | 6,770.00 | 6,770.00 | 6,720.00 | 6,740.00 | 6,740.00 | -0.15% | 4,041 |
| Sep 22, 2026 | 6,770.00 | 6,830.00 | 6,700.00 | 6,750.00 | 6,750.00 | -0.44% | 7,781 |
| Sep 21, 2026 | 6,800.00 | 6,800.00 | 6,680.00 | 6,780.00 | 6,780.00 | -0.15% | 5,048 |
| Sep 18, 2026 | 6,820.00 | 6,850.00 | 6,780.00 | 6,790.00 | 6,790.00 | -1.02% | 3,143 |
| Sep 17, 2026 | 6,710.00 | 6,860.00 | 6,710.00 | 6,860.00 | 6,860.00 | 2.08% | 4,312 |
| Sep 16, 2026 | 6,730.00 | 6,760.00 | 6,690.00 | 6,720.00 | 6,720.00 | 0.30% | 2,296 |
| Sep 15, 2026 | 6,760.00 | 6,790.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.03% | 8,009 |
| Sep 14, 2026 | 6,860.00 | 6,860.00 | 6,760.00 | 6,770.00 | 6,770.00 | -0.59% | 3,833 |
| Sep 11, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,810.00 | 6,810.00 | -0.15% | 6,159 |
| Sep 10, 2026 | 6,760.00 | 6,820.00 | 6,760.00 | 6,820.00 | 6,820.00 | 0.89% | 8,871 |
| Sep 9, 2026 | 6,830.00 | 6,920.00 | 6,760.00 | 6,760.00 | 6,760.00 | -1.74% | 10,571 |
| Sep 8, 2026 | 6,900.00 | 6,940.00 | 6,800.00 | 6,880.00 | 6,880.00 | -0.86% | 10,987 |
| Sep 7, 2026 | 7,140.00 | 7,140.00 | 6,940.00 | 6,940.00 | 6,940.00 | -2.80% | 15,034 |
| Sep 4, 2026 | 7,050.00 | 7,140.00 | 7,050.00 | 7,140.00 | 7,140.00 | 0.71% | 2,808 |
| Sep 3, 2026 | 7,150.00 | 7,240.00 | 7,020.00 | 7,090.00 | 7,090.00 | -0.84% | 11,491 |
| Sep 2, 2026 | 7,340.00 | 7,340.00 | 7,140.00 | 7,150.00 | 7,150.00 | -2.59% | 11,362 |
| Sep 1, 2026 | 7,360.00 | 7,410.00 | 7,310.00 | 7,340.00 | 7,340.00 | 0.14% | 11,826 |
| Aug 31, 2026 | 7,320.00 | 7,340.00 | 7,220.00 | 7,330.00 | 7,330.00 | 0.41% | 15,409 |
| Aug 28, 2026 | 7,240.00 | 7,300.00 | 7,190.00 | 7,300.00 | 7,300.00 | 0.83% | 14,579 |
| Aug 27, 2026 | 7,300.00 | 7,320.00 | 7,100.00 | 7,240.00 | 7,240.00 | -0.69% | 19,988 |
| Aug 26, 2026 | 7,050.00 | 7,290.00 | 7,050.00 | 7,290.00 | 7,290.00 | 3.40% | 26,840 |
| Aug 25, 2026 | 6,980.00 | 7,150.00 | 6,930.00 | 7,050.00 | 7,050.00 | - | 21,451 |
| Aug 24, 2026 | 6,960.00 | 7,070.00 | 6,900.00 | 7,050.00 | 7,050.00 | 1.29% | 21,514 |
| Aug 21, 2026 | 6,960.00 | 6,990.00 | 6,710.00 | 6,960.00 | 6,960.00 | -0.14% | 23,864 |