Skip to main content
logo
MS Autotech Co.,Ltd (KOSDAQ:123040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
-35.00 (-1.57%)
At close: Mar 27, 2026

MS Autotech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,190.002,220.002,115.002,195.002,195.00-1.57%214,166
Mar 26, 20262,240.002,270.002,215.002,230.002,230.001.83%188,169
Mar 25, 20262,225.002,245.002,170.002,190.002,190.00-1.57%446,782
Mar 24, 20262,000.002,375.002,000.002,225.002,225.00-7.29%1,396,268
Mar 23, 20262,435.002,490.002,395.002,400.002,400.00-4.00%223,736
Mar 20, 20262,490.002,530.002,450.002,500.002,500.000.60%199,740
Mar 19, 20262,510.002,555.002,460.002,485.002,485.00-4.05%237,028
Mar 18, 20262,580.002,610.002,550.002,590.002,590.000.78%253,992
Mar 17, 20262,610.002,630.002,540.002,570.002,570.000.59%224,868
Mar 16, 20262,645.002,645.002,540.002,555.002,555.00-3.40%247,450
Mar 13, 20262,560.002,665.002,550.002,645.002,645.00-0.19%315,279
Mar 12, 20262,625.002,700.002,500.002,650.002,650.003.52%743,042
Mar 11, 20262,660.002,700.002,525.002,560.002,560.001.59%1,176,691
Mar 10, 20262,485.002,540.002,415.002,520.002,520.003.70%338,019
Mar 9, 20262,460.002,475.002,345.002,430.002,430.00-6.18%384,242
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