MSC Co., Ltd. (KOSDAQ:009780)
South Korea · Delayed Price · Currency is KRW 6,040.00
-20.00 (-0.33%)
At close: Jul 16, 2026
MSC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 5,850.00 | 6,190.00 | 5,850.00 | 6,150.00 | 6,150.00 | 3.89% | 24,088 |
| Jun 8, 2026 | 6,030.00 | 6,070.00 | 5,880.00 | 5,920.00 | 5,920.00 | -3.11% | 43,171 |
| Jun 5, 2026 | 6,120.00 | 6,150.00 | 6,060.00 | 6,110.00 | 6,110.00 | -0.16% | 9,903 |
| Jun 4, 2026 | 6,090.00 | 6,220.00 | 6,090.00 | 6,120.00 | 6,120.00 | -0.33% | 10,319 |
| Jun 2, 2026 | 6,060.00 | 6,180.00 | 6,010.00 | 6,140.00 | 6,140.00 | -0.16% | 31,944 |
| Jun 1, 2026 | 6,300.00 | 6,340.00 | 6,090.00 | 6,150.00 | 6,150.00 | -3.15% | 54,916 |
| May 29, 2026 | 6,420.00 | 6,470.00 | 6,310.00 | 6,350.00 | 6,350.00 | -1.85% | 73,550 |
| May 28, 2026 | 6,650.00 | 6,650.00 | 6,400.00 | 6,470.00 | 6,470.00 | -2.27% | 46,044 |
| May 27, 2026 | 6,750.00 | 6,750.00 | 6,550.00 | 6,620.00 | 6,620.00 | -1.19% | 47,392 |
| May 26, 2026 | 6,930.00 | 6,960.00 | 6,690.00 | 6,700.00 | 6,700.00 | -2.90% | 44,332 |
| May 22, 2026 | 6,750.00 | 6,940.00 | 6,740.00 | 6,900.00 | 6,900.00 | 2.83% | 29,239 |
| May 21, 2026 | 6,800.00 | 6,860.00 | 6,690.00 | 6,710.00 | 6,710.00 | -0.59% | 31,118 |
| 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 |