MSDI Co.,Ltd (KOSDAQ:123010)
South Korea · Delayed Price · Currency is KRW 3,660.00
-285.00 (-7.22%)
At close: Oct 23, 2026
MSDI Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,940.00 | 3,940.00 | 3,400.00 | 3,660.00 | 3,660.00 | -7.22% | 375,528 |
| Oct 22, 2026 | 4,005.00 | 4,250.00 | 3,905.00 | 3,945.00 | 3,945.00 | -1.50% | 119,477 |
| Oct 21, 2026 | 4,135.00 | 4,135.00 | 3,965.00 | 4,005.00 | 4,005.00 | -3.38% | 104,075 |
| Oct 20, 2026 | 4,380.00 | 4,390.00 | 3,990.00 | 4,145.00 | 4,145.00 | -0.72% | 156,340 |
| Oct 19, 2026 | 4,190.00 | 4,280.00 | 3,950.00 | 4,175.00 | 4,175.00 | 0.48% | 93,392 |
| Oct 16, 2026 | 3,995.00 | 4,305.00 | 3,905.00 | 4,155.00 | 4,155.00 | 5.06% | 100,491 |
| Oct 15, 2026 | 4,030.00 | 4,030.00 | 3,650.00 | 3,955.00 | 3,955.00 | -2.59% | 198,379 |
| Oct 14, 2026 | 4,485.00 | 4,485.00 | 3,990.00 | 4,060.00 | 4,060.00 | -7.62% | 171,621 |
| Oct 13, 2026 | 4,430.00 | 4,500.00 | 3,980.00 | 4,395.00 | 4,395.00 | -0.79% | 494,643 |
| Oct 12, 2026 | 4,830.00 | 4,830.00 | 4,370.00 | 4,430.00 | 4,430.00 | -8.19% | 249,218 |
| Oct 8, 2026 | 4,750.00 | 4,890.00 | 4,605.00 | 4,825.00 | 4,825.00 | 4.10% | 468,966 |
| Oct 7, 2026 | 4,295.00 | 4,690.00 | 4,215.00 | 4,635.00 | 4,635.00 | 9.96% | 482,287 |
| Oct 6, 2026 | 4,140.00 | 4,500.00 | 4,040.00 | 4,215.00 | 4,215.00 | 3.06% | 377,983 |
| Oct 2, 2026 | 4,505.00 | 4,570.00 | 3,520.00 | 4,090.00 | 4,090.00 | -8.30% | 1,248,062 |
| Oct 1, 2026 | 4,095.00 | 4,505.00 | 3,985.00 | 4,460.00 | 4,460.00 | 10.26% | 650,882 |
| Sep 30, 2026 | 3,695.00 | 4,425.00 | 3,665.00 | 4,045.00 | 4,045.00 | 10.37% | 1,007,170 |
| Sep 29, 2026 | 3,560.00 | 3,680.00 | 3,330.00 | 3,665.00 | 3,665.00 | 7.79% | 373,353 |
| Sep 28, 2026 | 3,415.00 | 3,545.00 | 3,235.00 | 3,400.00 | 3,400.00 | 1.19% | 278,891 |
| Sep 23, 2026 | 3,345.00 | 3,395.00 | 3,270.00 | 3,360.00 | 3,360.00 | 0.60% | 179,193 |
| Sep 22, 2026 | 3,065.00 | 3,560.00 | 3,055.00 | 3,340.00 | 3,340.00 | 10.60% | 704,153 |
| Sep 21, 2026 | 2,840.00 | 3,090.00 | 2,750.00 | 3,020.00 | 3,020.00 | 6.71% | 91,632 |
| Sep 18, 2026 | 2,950.00 | 3,085.00 | 2,810.00 | 2,830.00 | 2,830.00 | -3.25% | 165,838 |
| Sep 17, 2026 | 3,140.00 | 3,140.00 | 2,905.00 | 2,925.00 | 2,925.00 | -7.00% | 176,309 |
| Sep 16, 2026 | 2,850.00 | 3,170.00 | 2,825.00 | 3,145.00 | 3,145.00 | 10.54% | 277,741 |
| Sep 15, 2026 | 2,750.00 | 2,870.00 | 2,715.00 | 2,845.00 | 2,845.00 | 0.53% | 77,142 |
| Sep 14, 2026 | 2,865.00 | 2,985.00 | 2,665.00 | 2,830.00 | 2,830.00 | -1.22% | 339,704 |
| Sep 11, 2026 | 2,750.00 | 2,890.00 | 2,665.00 | 2,865.00 | 2,865.00 | 4.37% | 172,076 |
| Sep 10, 2026 | 2,645.00 | 2,905.00 | 2,590.00 | 2,745.00 | 2,745.00 | 3.98% | 125,363 |
| Sep 9, 2026 | 2,560.00 | 2,895.00 | 2,370.00 | 2,640.00 | 2,640.00 | 3.13% | 292,667 |
| Sep 8, 2026 | 2,530.00 | 2,630.00 | 2,480.00 | 2,560.00 | 2,560.00 | 1.19% | 92,924 |
| Sep 7, 2026 | 2,360.00 | 2,700.00 | 2,325.00 | 2,530.00 | 2,530.00 | 7.43% | 127,042 |
| Sep 4, 2026 | 2,350.00 | 2,490.00 | 2,265.00 | 2,355.00 | 2,355.00 | 0.21% | 139,627 |
| Sep 3, 2026 | 2,165.00 | 2,400.00 | 2,145.00 | 2,350.00 | 2,350.00 | 7.80% | 136,413 |
| Sep 2, 2026 | 2,205.00 | 2,240.00 | 2,125.00 | 2,180.00 | 2,180.00 | -1.13% | 54,518 |
| Sep 1, 2026 | 2,190.00 | 2,290.00 | 2,110.00 | 2,205.00 | 2,205.00 | 1.38% | 89,873 |
| Aug 31, 2026 | 2,085.00 | 2,200.00 | 2,025.00 | 2,175.00 | 2,175.00 | 3.57% | 130,838 |
| Aug 28, 2026 | 2,040.00 | 2,190.00 | 2,030.00 | 2,100.00 | 2,100.00 | 2.94% | 102,069 |
| Aug 27, 2026 | 2,020.00 | 2,065.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.49% | 39,160 |
| Aug 26, 2026 | 2,045.00 | 2,045.00 | 1,951.00 | 2,030.00 | 2,030.00 | -0.73% | 24,677 |
| Aug 25, 2026 | 2,005.00 | 2,045.00 | 1,905.00 | 2,045.00 | 2,045.00 | 1.24% | 134,348 |
| Aug 24, 2026 | 1,996.00 | 2,140.00 | 1,994.00 | 2,020.00 | 2,020.00 | 2.33% | 73,752 |
| Aug 21, 2026 | 2,060.00 | 2,095.00 | 1,956.00 | 1,974.00 | 1,974.00 | -4.17% | 132,435 |
| Aug 20, 2026 | 2,115.00 | 2,135.00 | 2,030.00 | 2,060.00 | 2,060.00 | -0.24% | 48,147 |
| Aug 19, 2026 | 2,050.00 | 2,235.00 | 1,941.00 | 2,065.00 | 2,065.00 | 0.73% | 205,810 |
| Aug 18, 2026 | 2,070.00 | 2,090.00 | 2,005.00 | 2,050.00 | 2,050.00 | -0.97% | 65,170 |
| Aug 14, 2026 | 2,065.00 | 2,085.00 | 1,992.00 | 2,070.00 | 2,070.00 | -0.24% | 82,942 |
| Aug 13, 2026 | 2,225.00 | 2,225.00 | 2,060.00 | 2,075.00 | 2,075.00 | -5.47% | 174,572 |
| Aug 12, 2026 | 2,130.00 | 2,450.00 | 2,095.00 | 2,195.00 | 2,195.00 | 3.29% | 281,823 |
| Aug 11, 2026 | 2,060.00 | 2,205.00 | 2,060.00 | 2,125.00 | 2,125.00 | 1.19% | 103,308 |
| Aug 10, 2026 | 2,130.00 | 2,185.00 | 2,000.00 | 2,100.00 | 2,100.00 | 0.48% | 175,344 |