MSC Co., Ltd. (KOSDAQ:009780)
South Korea · Delayed Price · Currency is KRW 7,310.00
+130.00 (1.81%)
At close: Apr 29, 2026
MSC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,016 |
| 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% | 19,644 |
| Apr 22, 2026 | 7,240.00 | 7,240.00 | 7,080.00 | 7,120.00 | 7,120.00 | -1.11% | 17,404 |
| 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% | 34,599 |
| Apr 15, 2026 | 7,040.00 | 7,180.00 | 7,040.00 | 7,150.00 | 7,150.00 | 1.56% | 20,128 |
| Apr 14, 2026 | 7,010.00 | 7,090.00 | 6,990.00 | 7,040.00 | 7,040.00 | 0.57% | 18,746 |
| 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% | 17,612 |
| 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% | 42,039 |
| Apr 7, 2026 | 6,720.00 | 6,860.00 | 6,620.00 | 6,680.00 | 6,680.00 | -1.91% | 40,151 |
| 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% | 10,973 |
| 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% | 23,955 |
| Mar 31, 2026 | 6,870.00 | 6,870.00 | 6,530.00 | 6,530.00 | 6,530.00 | -4.95% | 58,541 |
| 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% | 9,094 |
| 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% | 16,000 |
| Mar 23, 2026 | 7,000.00 | 7,160.00 | 6,870.00 | 6,870.00 | 6,870.00 | -4.05% | 24,605 |
| Mar 20, 2026 | 7,040.00 | 7,250.00 | 7,010.00 | 7,160.00 | 7,160.00 | 1.70% | 28,402 |
| Mar 19, 2026 | 7,190.00 | 7,190.00 | 7,000.00 | 7,040.00 | 7,040.00 | -1.95% | 23,985 |
| Mar 18, 2026 | 7,170.00 | 7,200.00 | 7,100.00 | 7,180.00 | 7,180.00 | 0.84% | 9,757 |
| 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% | 20,378 |
| Mar 12, 2026 | 7,360.00 | 7,360.00 | 6,800.00 | 7,140.00 | 7,140.00 | -2.46% | 91,863 |
| 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% | 16,985 |
| Mar 9, 2026 | 7,240.00 | 7,240.00 | 6,930.00 | 7,070.00 | 7,070.00 | -3.68% | 28,293 |
| Mar 6, 2026 | 7,250.00 | 7,400.00 | 7,140.00 | 7,340.00 | 7,340.00 | 0.55% | 33,250 |
| Mar 5, 2026 | 7,010.00 | 7,320.00 | 7,010.00 | 7,300.00 | 7,300.00 | 6.26% | 28,233 |
| Mar 4, 2026 | 7,350.00 | 7,380.00 | 6,870.00 | 6,870.00 | 6,870.00 | -7.29% | 99,994 |
| Mar 3, 2026 | 7,650.00 | 7,700.00 | 7,410.00 | 7,410.00 | 7,410.00 | -3.77% | 48,368 |
| Feb 27, 2026 | 7,880.00 | 7,880.00 | 7,680.00 | 7,700.00 | 7,700.00 | -2.28% | 35,751 |
| Feb 26, 2026 | 8,000.00 | 8,030.00 | 7,790.00 | 7,880.00 | 7,880.00 | -1.50% | 83,551 |
| Feb 25, 2026 | 8,100.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 29,542 |
| Feb 24, 2026 | 8,150.00 | 8,210.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.61% | 29,286 |
| Feb 23, 2026 | 8,020.00 | 8,340.00 | 8,000.00 | 8,150.00 | 8,150.00 | 2.39% | 56,887 |
| Feb 20, 2026 | 8,070.00 | 8,070.00 | 7,890.00 | 7,960.00 | 7,960.00 | -1.36% | 27,552 |
| Feb 19, 2026 | 7,860.00 | 8,110.00 | 7,760.00 | 8,070.00 | 8,070.00 | 2.80% | 51,219 |