Skip to main content
logo
MSDI Co.,Ltd (KOSDAQ:123010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,090.00
-370.00 (-8.30%)
At close: Oct 2, 2026

MSDI Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20264,095.004,505.003,985.004,460.004,460.0010.26%650,882
Sep 30, 20263,695.004,425.003,665.004,045.004,045.0010.37%1,007,170
Sep 29, 20263,560.003,680.003,330.003,665.003,665.007.79%373,353
Sep 28, 20263,415.003,545.003,235.003,400.003,400.001.19%278,891
Sep 23, 20263,345.003,395.003,270.003,360.003,360.000.60%179,193
Sep 22, 20263,065.003,560.003,055.003,340.003,340.0010.60%704,153
Sep 21, 20262,840.003,090.002,750.003,020.003,020.006.71%91,632
Sep 18, 20262,950.003,085.002,810.002,830.002,830.00-3.25%165,838
Sep 17, 20263,140.003,140.002,905.002,925.002,925.00-7.00%176,309
Sep 16, 20262,850.003,170.002,825.003,145.003,145.0010.54%277,741
Sep 15, 20262,750.002,870.002,715.002,845.002,845.000.53%77,142
Sep 14, 20262,865.002,985.002,665.002,830.002,830.00-1.22%339,704
Sep 11, 20262,750.002,890.002,665.002,865.002,865.004.37%172,076
Sep 10, 20262,645.002,905.002,590.002,745.002,745.003.98%125,363
Sep 9, 20262,560.002,895.002,370.002,640.002,640.003.13%292,667
Sep 8, 20262,530.002,630.002,480.002,560.002,560.001.19%92,924
Sep 7, 20262,360.002,700.002,325.002,530.002,530.007.43%127,042
Sep 4, 20262,350.002,490.002,265.002,355.002,355.000.21%139,627
Sep 3, 20262,165.002,400.002,145.002,350.002,350.007.80%136,413
Sep 2, 20262,205.002,240.002,125.002,180.002,180.00-1.13%54,518
Sep 1, 20262,190.002,290.002,110.002,205.002,205.001.38%89,873
Aug 31, 20262,085.002,200.002,025.002,175.002,175.003.57%130,838
Aug 28, 20262,040.002,190.002,030.002,100.002,100.002.94%102,069
Aug 27, 20262,020.002,065.002,010.002,040.002,040.000.49%39,160
Aug 26, 20262,045.002,045.001,951.002,030.002,030.00-0.73%24,677
Aug 25, 20262,005.002,045.001,905.002,045.002,045.001.24%134,348
Aug 24, 20261,996.002,140.001,994.002,020.002,020.002.33%73,752
Aug 21, 20262,060.002,095.001,956.001,974.001,974.00-4.17%132,435
Aug 20, 20262,115.002,135.002,030.002,060.002,060.00-0.24%48,147
Aug 19, 20262,050.002,235.001,941.002,065.002,065.000.73%205,810
Aug 18, 20262,070.002,090.002,005.002,050.002,050.00-0.97%65,170
Aug 14, 20262,065.002,085.001,992.002,070.002,070.00-0.24%82,942
Aug 13, 20262,225.002,225.002,060.002,075.002,075.00-5.47%174,572
Aug 12, 20262,130.002,450.002,095.002,195.002,195.003.29%281,823
Aug 11, 20262,060.002,205.002,060.002,125.002,125.001.19%103,308
Aug 10, 20262,130.002,185.002,000.002,100.002,100.000.48%175,344
Aug 7, 20262,110.002,160.002,000.002,090.002,090.00-0.48%113,389
Aug 6, 20262,170.002,250.002,075.002,100.002,100.00-2.78%107,683
Aug 5, 20262,240.002,290.002,075.002,160.002,160.00-3.36%287,398
Aug 4, 20262,325.002,465.002,185.002,235.002,235.00-6.68%237,453
Aug 3, 20262,305.002,495.002,210.002,395.002,395.003.68%148,803
Jul 31, 20262,345.002,495.002,175.002,310.002,310.00-1.49%190,557
Jul 30, 20262,490.002,970.002,055.002,345.002,345.00-3.89%420,250
Jul 29, 20262,745.002,790.002,030.002,440.002,440.00-11.91%238,459
Jul 28, 20263,125.003,175.002,705.002,770.002,770.00-11.36%171,174
Jul 27, 20263,200.003,325.002,450.003,125.003,125.000.55%381,460
Jul 3, 20262,820.003,540.002,702.003,108.003,108.0010.45%723,381
Jul 2, 20263,182.003,216.002,690.002,814.002,814.00-14.21%550,089
Jul 1, 20263,442.003,556.003,098.003,280.003,280.00-3.24%312,967
Jun 30, 20263,480.003,542.003,330.003,390.003,390.00-2.59%69,127