Skip to main content
logo
MS Autotech Co.,Ltd (KOSDAQ:123040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,375.00
-50.00 (-2.06%)
At close: Sep 19, 2025

MS Autotech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,425.002,440.002,365.002,375.002,375.00-2.06%86,705
Sep 18, 20252,400.002,430.002,390.002,425.002,425.001.04%56,042
Sep 17, 20252,390.002,415.002,380.002,400.002,400.000.42%66,263
Sep 16, 20252,430.002,455.002,385.002,390.002,390.00-1.85%143,837
Sep 15, 20252,440.002,475.002,435.002,435.002,435.00-82,693
Sep 12, 20252,440.002,455.002,425.002,435.002,435.00-0.20%127,519
Sep 11, 20252,430.002,475.002,395.002,440.002,440.000.62%114,111
Sep 10, 20252,365.002,425.002,365.002,425.002,425.002.75%104,930
Sep 9, 20252,350.002,445.002,350.002,360.002,360.000.43%163,674
Sep 8, 20252,400.002,400.002,350.002,350.002,350.00-2.08%123,091
Sep 5, 20252,400.002,420.002,380.002,400.002,400.00-0.21%43,160
Sep 4, 20252,370.002,435.002,350.002,405.002,405.001.48%226,901
Sep 3, 20252,480.002,670.002,240.002,370.002,370.00-4.63%718,070
Sep 2, 20252,485.002,530.002,430.002,485.002,485.00-0.80%75,116
Sep 1, 20252,535.002,540.002,450.002,505.002,505.00-106,797
Aug 29, 20252,590.002,605.002,495.002,505.002,505.00-3.28%154,151
Aug 28, 20252,570.002,625.002,565.002,590.002,590.000.19%67,241
Aug 27, 20252,555.002,595.002,540.002,585.002,585.001.17%93,767
Aug 26, 20252,550.002,610.002,545.002,555.002,555.00-0.97%79,384
Aug 25, 20252,710.002,710.002,530.002,580.002,580.00-2.27%202,340
Aug 22, 20252,625.002,735.002,610.002,640.002,640.00-0.38%117,330
Aug 21, 20252,670.002,750.002,575.002,650.002,650.00-211,448
Aug 20, 20252,695.002,710.002,640.002,650.002,650.00-2.39%163,137
Aug 19, 20252,680.002,750.002,640.002,715.002,715.000.37%85,846
Aug 18, 20252,750.002,775.002,705.002,705.002,705.00-3.22%106,177
Aug 14, 20252,800.002,850.002,765.002,795.002,795.00-0.89%114,807
Aug 13, 20252,825.002,850.002,820.002,820.002,820.000.18%103,257
Aug 12, 20252,895.002,895.002,815.002,815.002,815.00-0.71%257,711
Aug 11, 20252,880.002,890.002,810.002,835.002,835.00-1.56%146,890
Aug 8, 20252,880.002,955.002,860.002,880.002,880.00-615,879
Aug 7, 20252,885.002,890.002,810.002,880.002,880.001.23%264,103
Aug 6, 20252,755.002,910.002,755.002,845.002,845.003.27%539,094
Aug 5, 20252,700.002,810.002,700.002,755.002,755.001.47%306,752
Aug 4, 20252,700.002,820.002,660.002,715.002,715.00-0.37%147,739
Aug 1, 20252,815.002,815.002,715.002,725.002,725.00-3.20%150,270
Jul 31, 20252,945.002,975.002,725.002,815.002,815.00-2.26%259,428
Jul 30, 20252,800.002,945.002,800.002,880.002,880.002.86%193,871
Jul 29, 20252,870.002,870.002,765.002,800.002,800.00-2.44%170,987
Jul 28, 20252,870.002,925.002,815.002,870.002,870.00-1.03%196,800
Jul 25, 20252,985.002,990.002,900.002,900.002,900.00-2.68%191,807
Jul 24, 20252,940.003,035.002,915.002,980.002,980.00-495,194
Jul 23, 20252,875.003,015.002,860.002,980.002,980.003.65%572,074
Jul 22, 20252,890.002,935.002,840.002,875.002,875.00-0.35%190,397
Jul 21, 20252,925.002,945.002,870.002,885.002,885.00-1.87%205,619
Jul 18, 20252,950.002,995.002,900.002,940.002,940.00-621,343
Jul 17, 20252,950.002,965.002,870.002,940.002,940.00-309,717
Jul 16, 20252,985.003,095.002,935.002,940.002,940.00-1.01%876,161
Jul 15, 20252,935.003,000.002,890.002,970.002,970.001.37%428,076
Jul 14, 20252,900.002,960.002,860.002,930.002,930.001.03%344,768
Jul 11, 20252,815.002,935.002,815.002,900.002,900.003.02%624,156