MSC Co., Ltd. (KOSDAQ:009780)
South Korea · Delayed Price · Currency is KRW 6,970.00
+170.00 (2.50%)
At close: Aug 20, 2026
MSC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6,800.00 | 7,010.00 | 6,800.00 | 6,970.00 | 6,970.00 | 2.50% | 23,991 |
| Aug 19, 2026 | 7,090.00 | 7,090.00 | 6,800.00 | 6,800.00 | 6,800.00 | -4.90% | 49,992 |
| Aug 18, 2026 | 7,130.00 | 7,320.00 | 7,020.00 | 7,150.00 | 7,150.00 | -1.52% | 57,383 |
| Aug 14, 2026 | 6,470.00 | 7,510.00 | 6,410.00 | 7,260.00 | 7,260.00 | 12.21% | 456,772 |
| Aug 13, 2026 | 6,420.00 | 6,490.00 | 6,380.00 | 6,470.00 | 6,470.00 | 0.15% | 12,087 |
| Aug 12, 2026 | 6,380.00 | 6,470.00 | 6,380.00 | 6,460.00 | 6,460.00 | 0.47% | 15,302 |
| Aug 11, 2026 | 6,270.00 | 6,430.00 | 6,270.00 | 6,430.00 | 6,430.00 | 1.26% | 21,491 |
| Aug 10, 2026 | 6,290.00 | 6,370.00 | 6,280.00 | 6,350.00 | 6,350.00 | 0.95% | 17,195 |
| Aug 7, 2026 | 6,150.00 | 6,290.00 | 6,120.00 | 6,290.00 | 6,290.00 | 1.45% | 9,933 |
| Aug 6, 2026 | 6,180.00 | 6,250.00 | 6,130.00 | 6,200.00 | 6,200.00 | -0.32% | 6,306 |
| Aug 5, 2026 | 6,280.00 | 6,330.00 | 6,170.00 | 6,220.00 | 6,220.00 | -0.96% | 15,537 |
| Aug 4, 2026 | 6,160.00 | 6,310.00 | 6,160.00 | 6,280.00 | 6,280.00 | 0.96% | 10,404 |
| Aug 3, 2026 | 6,070.00 | 6,260.00 | 6,070.00 | 6,220.00 | 6,220.00 | 1.30% | 5,161 |
| Jul 31, 2026 | 5,880.00 | 6,150.00 | 5,880.00 | 6,140.00 | 6,140.00 | 4.78% | 15,201 |
| Jul 30, 2026 | 5,780.00 | 6,050.00 | 5,760.00 | 5,860.00 | 5,860.00 | -0.17% | 25,751 |
| Jul 29, 2026 | 5,990.00 | 6,130.00 | 5,760.00 | 5,870.00 | 5,870.00 | -2.00% | 51,276 |
| Jul 28, 2026 | 6,020.00 | 6,090.00 | 5,890.00 | 5,990.00 | 5,990.00 | -0.99% | 21,818 |
| Jul 27, 2026 | 6,090.00 | 6,140.00 | 6,010.00 | 6,050.00 | 6,050.00 | -0.17% | 10,187 |
| Jul 24, 2026 | 6,050.00 | 6,110.00 | 6,000.00 | 6,060.00 | 6,060.00 | 0.17% | 9,950 |
| Jul 23, 2026 | 5,980.00 | 6,130.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.50% | 7,353 |
| Jul 22, 2026 | 6,120.00 | 6,120.00 | 5,990.00 | 6,020.00 | 6,020.00 | -0.33% | 2,822 |
| Jul 21, 2026 | 5,990.00 | 6,120.00 | 5,920.00 | 6,040.00 | 6,040.00 | 1.68% | 23,114 |
| Jul 20, 2026 | 6,040.00 | 6,070.00 | 5,940.00 | 5,940.00 | 5,940.00 | -1.66% | 16,447 |
| Jul 16, 2026 | 6,080.00 | 6,150.00 | 6,020.00 | 6,040.00 | 6,040.00 | -0.33% | 6,231 |
| Jul 15, 2026 | 6,060.00 | 6,160.00 | 6,060.00 | 6,060.00 | 6,060.00 | - | 9,640 |
| Jul 14, 2026 | 6,010.00 | 6,120.00 | 5,990.00 | 6,060.00 | 6,060.00 | - | 11,649 |
| Jul 13, 2026 | 6,250.00 | 6,300.00 | 6,040.00 | 6,060.00 | 6,060.00 | -3.04% | 8,212 |
| Jul 10, 2026 | 6,080.00 | 6,270.00 | 6,070.00 | 6,250.00 | 6,250.00 | 2.80% | 10,120 |
| Jul 9, 2026 | 5,970.00 | 6,120.00 | 5,970.00 | 6,080.00 | 6,080.00 | 1.16% | 8,401 |
| Jul 8, 2026 | 6,050.00 | 6,190.00 | 6,010.00 | 6,010.00 | 6,010.00 | -3.22% | 17,301 |
| Jul 7, 2026 | 6,150.00 | 6,240.00 | 6,140.00 | 6,210.00 | 6,210.00 | 0.16% | 5,842 |
| Jul 6, 2026 | 6,200.00 | 6,230.00 | 6,040.00 | 6,200.00 | 6,200.00 | -1.43% | 17,883 |
| Jul 3, 2026 | 6,270.00 | 6,290.00 | 6,100.00 | 6,290.00 | 6,290.00 | 0.80% | 5,837 |
| Jul 2, 2026 | 6,390.00 | 6,390.00 | 6,190.00 | 6,240.00 | 6,240.00 | -2.35% | 9,006 |
| Jul 1, 2026 | 6,490.00 | 6,500.00 | 6,320.00 | 6,390.00 | 6,390.00 | -1.54% | 10,761 |
| Jun 30, 2026 | 6,270.00 | 6,500.00 | 6,270.00 | 6,490.00 | 6,490.00 | 3.51% | 15,429 |
| Jun 29, 2026 | 5,950.00 | 6,340.00 | 5,950.00 | 6,270.00 | 6,270.00 | 4.50% | 22,599 |
| Jun 26, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 32,696 |
| Jun 25, 2026 | 5,770.00 | 6,100.00 | 5,770.00 | 6,100.00 | 6,100.00 | 4.27% | 21,243 |
| Jun 24, 2026 | 5,760.00 | 5,880.00 | 5,740.00 | 5,850.00 | 5,850.00 | 0.69% | 20,012 |
| Jun 23, 2026 | 5,920.00 | 5,980.00 | 5,770.00 | 5,810.00 | 5,810.00 | -1.86% | 39,976 |
| Jun 22, 2026 | 6,040.00 | 6,050.00 | 5,910.00 | 5,920.00 | 5,920.00 | -2.63% | 25,822 |
| Jun 19, 2026 | 6,140.00 | 6,180.00 | 5,910.00 | 6,080.00 | 6,080.00 | -0.98% | 26,481 |
| Jun 18, 2026 | 6,280.00 | 6,280.00 | 6,140.00 | 6,140.00 | 6,140.00 | -3.00% | 14,277 |
| Jun 17, 2026 | 6,280.00 | 6,330.00 | 6,100.00 | 6,330.00 | 6,330.00 | 1.77% | 13,163 |
| Jun 16, 2026 | 6,200.00 | 6,300.00 | 6,160.00 | 6,220.00 | 6,220.00 | -0.48% | 6,394 |
| Jun 15, 2026 | 6,280.00 | 6,320.00 | 6,230.00 | 6,250.00 | 6,250.00 | 0.32% | 12,511 |
| Jun 12, 2026 | 6,130.00 | 6,300.00 | 6,130.00 | 6,230.00 | 6,230.00 | 1.14% | 11,989 |
| Jun 11, 2026 | 6,050.00 | 6,160.00 | 6,000.00 | 6,160.00 | 6,160.00 | 2.84% | 6,383 |
| Jun 10, 2026 | 6,090.00 | 6,110.00 | 5,970.00 | 5,990.00 | 5,990.00 | -2.60% | 15,212 |