MSC Co., Ltd. (KOSDAQ:009780)
South Korea · Delayed Price · Currency is KRW 6,750.00
-150.00 (-2.17%)
At close: May 20, 2026
MSC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6,920.00 | 6,920.00 | 6,690.00 | 6,750.00 | 6,750.00 | -2.17% | 57,656 |
| May 19, 2026 | 6,930.00 | 7,090.00 | 6,820.00 | 6,900.00 | 6,900.00 | -1.57% | 42,075 |
| May 18, 2026 | 7,560.00 | 7,590.00 | 6,950.00 | 7,010.00 | 7,010.00 | -7.88% | 103,249 |
| May 15, 2026 | 7,170.00 | 7,990.00 | 7,080.00 | 7,610.00 | 7,610.00 | 6.14% | 323,617 |
| May 14, 2026 | 6,950.00 | 7,340.00 | 6,910.00 | 7,170.00 | 7,170.00 | 3.17% | 50,413 |
| May 13, 2026 | 6,950.00 | 6,970.00 | 6,840.00 | 6,950.00 | 6,950.00 | - | 26,927 |
| May 12, 2026 | 7,020.00 | 7,050.00 | 6,750.00 | 6,950.00 | 6,950.00 | -0.86% | 54,799 |
| May 11, 2026 | 7,200.00 | 7,200.00 | 7,010.00 | 7,010.00 | 7,010.00 | -2.09% | 29,930 |
| May 8, 2026 | 7,060.00 | 7,270.00 | 7,010.00 | 7,160.00 | 7,160.00 | 0.85% | 21,811 |
| May 7, 2026 | 7,220.00 | 7,220.00 | 7,020.00 | 7,100.00 | 7,100.00 | -0.98% | 27,336 |
| May 6, 2026 | 7,450.00 | 7,450.00 | 7,150.00 | 7,170.00 | 7,170.00 | -2.71% | 35,270 |
| May 4, 2026 | 7,320.00 | 7,460.00 | 7,250.00 | 7,370.00 | 7,370.00 | 1.80% | 33,060 |
| Apr 30, 2026 | 7,310.00 | 7,380.00 | 7,160.00 | 7,240.00 | 7,240.00 | -0.96% | 35,507 |
| Apr 29, 2026 | 7,130.00 | 7,350.00 | 7,120.00 | 7,310.00 | 7,310.00 | 1.81% | 12,043 |
| Apr 28, 2026 | 7,230.00 | 7,360.00 | 7,030.00 | 7,180.00 | 7,180.00 | -0.55% | 34,999 |
| Apr 27, 2026 | 7,190.00 | 7,250.00 | 7,150.00 | 7,220.00 | 7,220.00 | -0.14% | 23,685 |
| Apr 24, 2026 | 7,050.00 | 7,230.00 | 7,050.00 | 7,230.00 | 7,230.00 | 1.40% | 23,268 |
| Apr 23, 2026 | 7,160.00 | 7,170.00 | 7,010.00 | 7,130.00 | 7,130.00 | 0.14% | 19,645 |
| Apr 22, 2026 | 7,240.00 | 7,240.00 | 7,080.00 | 7,120.00 | 7,120.00 | -1.11% | 17,484 |
| Apr 21, 2026 | 7,230.00 | 7,300.00 | 7,130.00 | 7,200.00 | 7,200.00 | -1.23% | 17,816 |
| Apr 20, 2026 | 7,320.00 | 7,350.00 | 7,200.00 | 7,290.00 | 7,290.00 | -0.14% | 12,573 |
| Apr 17, 2026 | 7,310.00 | 7,350.00 | 7,240.00 | 7,300.00 | 7,300.00 | -0.14% | 10,304 |
| Apr 16, 2026 | 7,160.00 | 7,440.00 | 7,160.00 | 7,310.00 | 7,310.00 | 2.24% | 34,607 |
| Apr 15, 2026 | 7,040.00 | 7,180.00 | 7,040.00 | 7,150.00 | 7,150.00 | 1.56% | 20,396 |
| Apr 14, 2026 | 7,010.00 | 7,090.00 | 6,990.00 | 7,040.00 | 7,040.00 | 0.57% | 18,747 |
| Apr 13, 2026 | 7,020.00 | 7,030.00 | 6,910.00 | 7,000.00 | 7,000.00 | -0.28% | 4,791 |
| Apr 10, 2026 | 6,870.00 | 7,020.00 | 6,870.00 | 7,020.00 | 7,020.00 | 2.33% | 17,615 |
| Apr 9, 2026 | 6,790.00 | 7,000.00 | 6,780.00 | 6,860.00 | 6,860.00 | 0.15% | 15,585 |
| Apr 8, 2026 | 6,790.00 | 6,860.00 | 6,730.00 | 6,850.00 | 6,850.00 | 2.54% | 42,474 |
| Apr 7, 2026 | 6,720.00 | 6,860.00 | 6,620.00 | 6,680.00 | 6,680.00 | -1.91% | 40,155 |
| Apr 6, 2026 | 6,800.00 | 6,860.00 | 6,760.00 | 6,810.00 | 6,810.00 | -0.29% | 7,809 |
| Apr 3, 2026 | 6,810.00 | 6,930.00 | 6,740.00 | 6,830.00 | 6,830.00 | 1.64% | 11,011 |
| Apr 2, 2026 | 7,110.00 | 7,110.00 | 6,640.00 | 6,720.00 | 6,720.00 | -4.82% | 58,935 |
| Apr 1, 2026 | 6,670.00 | 7,110.00 | 6,670.00 | 7,060.00 | 7,060.00 | 8.12% | 24,726 |
| Mar 31, 2026 | 6,870.00 | 6,870.00 | 6,530.00 | 6,530.00 | 6,530.00 | -4.95% | 58,642 |
| Mar 30, 2026 | 7,000.00 | 7,000.00 | 6,760.00 | 6,870.00 | 6,870.00 | -1.86% | 34,619 |
| Mar 27, 2026 | 7,020.00 | 7,080.00 | 6,900.00 | 7,000.00 | 7,000.00 | -0.28% | 9,355 |
| Mar 26, 2026 | 7,160.00 | 7,160.00 | 6,930.00 | 7,020.00 | 7,020.00 | -1.54% | 9,224 |
| Mar 25, 2026 | 7,050.00 | 7,160.00 | 7,040.00 | 7,130.00 | 7,130.00 | 0.42% | 8,853 |
| Mar 24, 2026 | 6,950.00 | 7,110.00 | 6,880.00 | 7,100.00 | 7,100.00 | 3.35% | 16,015 |
| Mar 23, 2026 | 7,000.00 | 7,160.00 | 6,870.00 | 6,870.00 | 6,870.00 | -4.05% | 24,692 |
| Mar 20, 2026 | 7,040.00 | 7,250.00 | 7,010.00 | 7,160.00 | 7,160.00 | 1.70% | 28,412 |
| Mar 19, 2026 | 7,190.00 | 7,190.00 | 7,000.00 | 7,040.00 | 7,040.00 | -1.95% | 24,170 |
| Mar 18, 2026 | 7,170.00 | 7,200.00 | 7,100.00 | 7,180.00 | 7,180.00 | 0.84% | 9,765 |
| Mar 17, 2026 | 7,050.00 | 7,180.00 | 7,000.00 | 7,120.00 | 7,120.00 | 0.56% | 28,621 |
| Mar 16, 2026 | 7,190.00 | 7,200.00 | 7,030.00 | 7,080.00 | 7,080.00 | -1.53% | 14,035 |
| Mar 13, 2026 | 7,100.00 | 7,360.00 | 7,030.00 | 7,190.00 | 7,190.00 | 0.70% | 20,380 |
| Mar 12, 2026 | 7,360.00 | 7,360.00 | 6,800.00 | 7,140.00 | 7,140.00 | -2.46% | 92,166 |
| Mar 11, 2026 | 7,230.00 | 7,490.00 | 7,170.00 | 7,320.00 | 7,320.00 | 2.66% | 21,745 |
| Mar 10, 2026 | 7,250.00 | 7,320.00 | 7,130.00 | 7,130.00 | 7,130.00 | 0.85% | 17,003 |