Skip to main content
logo
MS Autotech Co.,Ltd (KOSDAQ:123040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,590.00
+70.00 (2.78%)
At close: Mar 6, 2026

MS Autotech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,450.002,600.002,445.002,590.002,590.002.78%514,648
Mar 5, 20262,460.002,580.002,420.002,520.002,520.009.57%663,922
Mar 4, 20262,550.002,690.002,300.002,300.002,300.00-14.02%1,216,912
Mar 3, 20262,835.002,985.002,645.002,675.002,675.00-10.39%2,096,349
Feb 27, 20262,780.003,355.002,660.002,985.002,985.005.66%13,631,840
Feb 26, 20263,185.003,195.002,720.002,825.002,825.00-5.52%4,640,368
Feb 25, 20262,300.002,990.002,300.002,990.002,990.0030.00%7,789,890
Feb 24, 20262,330.002,330.002,275.002,300.002,300.00-1.50%181,358
Feb 23, 20262,320.002,375.002,300.002,335.002,335.001.30%210,495
Feb 20, 20262,305.002,345.002,285.002,305.002,305.00-125,684
Feb 19, 20262,270.002,320.002,255.002,305.002,305.001.54%163,403
Feb 13, 20262,315.002,325.002,265.002,270.002,270.00-1.94%125,514
Feb 12, 20262,340.002,340.002,285.002,315.002,315.00-0.86%100,584
Feb 11, 20262,295.002,340.002,265.002,335.002,335.001.74%136,438
Feb 10, 20262,260.002,310.002,260.002,295.002,295.000.88%175,434
Feb 9, 20262,235.002,280.002,235.002,275.002,275.002.25%101,750
Feb 6, 20262,225.002,250.002,115.002,225.002,225.00-0.45%194,033
Feb 5, 20262,260.002,310.002,230.002,235.002,235.00-1.11%252,950
Feb 4, 20262,210.002,270.002,190.002,260.002,260.002.03%193,345
Feb 3, 20262,180.002,295.002,150.002,215.002,215.003.50%153,937
Feb 2, 20262,240.002,240.002,135.002,140.002,140.00-4.68%318,998
Jan 30, 20262,315.002,315.002,245.002,245.002,245.00-3.23%252,999
Jan 29, 20262,310.002,335.002,270.002,320.002,320.000.43%244,151
Jan 28, 20262,315.002,335.002,280.002,310.002,310.00-0.22%216,929
Jan 27, 20262,330.002,330.002,275.002,315.002,315.00-0.86%194,688
Jan 26, 20262,360.002,370.002,300.002,335.002,335.00-1.06%255,855
Jan 23, 20262,405.002,405.002,330.002,360.002,360.00-1.87%196,776
Jan 22, 20262,410.002,465.002,360.002,405.002,405.00-351,788
Jan 21, 20262,385.002,440.002,325.002,405.002,405.00-0.82%337,648
Jan 20, 20262,445.002,445.002,300.002,425.002,425.00-0.41%600,647
Jan 19, 20262,400.002,465.002,350.002,435.002,435.001.67%567,629
Jan 16, 20262,410.002,515.002,385.002,395.002,395.001.05%1,126,315
Jan 15, 20262,380.002,380.002,315.002,370.002,370.00-0.63%278,437
Jan 14, 20262,350.002,485.002,310.002,385.002,385.002.14%1,343,597
Jan 13, 20262,165.002,395.002,150.002,335.002,335.007.60%1,625,034
Jan 12, 20262,160.002,260.002,135.002,170.002,170.00-0.23%200,925
Jan 9, 20262,055.002,195.002,030.002,175.002,175.005.84%243,351
Jan 8, 20262,130.002,130.002,035.002,055.002,055.00-3.52%155,932
Jan 7, 20262,150.002,160.002,095.002,130.002,130.00-0.93%100,599
Jan 6, 20262,150.002,220.002,125.002,150.002,150.00-98,330
Jan 5, 20262,225.002,235.002,140.002,150.002,150.00-3.37%113,041
Jan 2, 20262,090.002,235.002,090.002,225.002,225.005.70%182,709
Dec 30, 20252,100.002,135.002,085.002,105.002,105.00-33,137
Dec 29, 20252,145.002,160.002,085.002,105.002,105.00-1.86%87,476
Dec 26, 20252,160.002,175.002,115.002,145.002,145.000.23%57,013
Dec 24, 20252,155.002,210.002,140.002,140.002,140.00-0.70%59,525
Dec 23, 20252,200.002,210.002,140.002,155.002,155.00-1.82%50,170
Dec 22, 20252,185.002,220.002,155.002,195.002,195.002.09%84,120
Dec 19, 20252,150.002,185.002,105.002,150.002,150.00-51,067
Dec 18, 20252,160.002,170.002,100.002,150.002,150.00-0.92%39,261