MS Autotech Co.,Ltd (KOSDAQ:123040)
South Korea · Delayed Price · Currency is KRW 1,418.00
-11.00 (-0.77%)
At close: Jul 30, 2026
MS Autotech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,260.00 | 1,472.00 | 1,260.00 | 1,418.00 | 1,418.00 | -0.77% | 451,142 |
| Jul 29, 2026 | 1,465.00 | 1,515.00 | 1,353.00 | 1,429.00 | 1,429.00 | -4.73% | 410,938 |
| Jul 28, 2026 | 1,507.00 | 1,591.00 | 1,480.00 | 1,500.00 | 1,500.00 | -5.72% | 113,446 |
| Jul 27, 2026 | 1,585.00 | 1,593.00 | 1,542.00 | 1,591.00 | 1,591.00 | 0.38% | 161,741 |
| Jul 24, 2026 | 1,593.00 | 1,619.00 | 1,523.00 | 1,585.00 | 1,585.00 | -0.75% | 203,537 |
| Jul 23, 2026 | 1,563.00 | 1,606.00 | 1,540.00 | 1,597.00 | 1,597.00 | 2.18% | 151,193 |
| Jul 22, 2026 | 1,566.00 | 1,596.00 | 1,530.00 | 1,563.00 | 1,563.00 | 0.77% | 119,753 |
| Jul 21, 2026 | 1,580.00 | 1,580.00 | 1,467.00 | 1,551.00 | 1,551.00 | -1.84% | 229,618 |
| Jul 20, 2026 | 1,536.00 | 1,580.00 | 1,451.00 | 1,580.00 | 1,580.00 | - | 147,789 |
| Jul 16, 2026 | 1,513.00 | 1,580.00 | 1,513.00 | 1,580.00 | 1,580.00 | 1.61% | 50,598 |
| Jul 15, 2026 | 1,472.00 | 1,555.00 | 1,472.00 | 1,555.00 | 1,555.00 | 4.78% | 107,243 |
| Jul 14, 2026 | 1,567.00 | 1,644.00 | 1,465.00 | 1,484.00 | 1,484.00 | -6.08% | 266,056 |
| Jul 13, 2026 | 1,699.00 | 1,699.00 | 1,544.00 | 1,580.00 | 1,580.00 | -3.78% | 92,751 |
| Jul 10, 2026 | 1,536.00 | 1,644.00 | 1,536.00 | 1,642.00 | 1,642.00 | 6.90% | 110,990 |
| Jul 9, 2026 | 1,561.00 | 1,625.00 | 1,533.00 | 1,536.00 | 1,536.00 | -2.41% | 128,048 |
| Jul 8, 2026 | 1,615.00 | 1,639.00 | 1,551.00 | 1,574.00 | 1,574.00 | -3.38% | 180,292 |
| Jul 7, 2026 | 1,644.00 | 1,649.00 | 1,593.00 | 1,629.00 | 1,629.00 | -0.91% | 108,877 |
| Jul 6, 2026 | 1,609.00 | 1,659.00 | 1,598.00 | 1,644.00 | 1,644.00 | 2.18% | 137,070 |
| Jul 3, 2026 | 1,554.00 | 1,630.00 | 1,523.00 | 1,609.00 | 1,609.00 | 3.14% | 89,831 |
| Jul 2, 2026 | 1,622.00 | 1,636.00 | 1,542.00 | 1,560.00 | 1,560.00 | -3.82% | 80,454 |
| Jul 1, 2026 | 1,646.00 | 1,647.00 | 1,578.00 | 1,622.00 | 1,622.00 | -1.40% | 185,891 |
| Jun 30, 2026 | 1,585.00 | 1,670.00 | 1,577.00 | 1,645.00 | 1,645.00 | 2.81% | 137,790 |
| Jun 29, 2026 | 1,381.00 | 1,600.00 | 1,381.00 | 1,600.00 | 1,600.00 | 9.74% | 345,748 |
| Jun 26, 2026 | 1,609.00 | 1,609.00 | 1,400.00 | 1,458.00 | 1,458.00 | -8.88% | 393,113 |
| Jun 25, 2026 | 1,599.00 | 1,642.00 | 1,508.00 | 1,600.00 | 1,600.00 | -1.66% | 396,719 |
| Jun 24, 2026 | 1,736.00 | 1,737.00 | 1,567.00 | 1,627.00 | 1,627.00 | 0.81% | 272,263 |
| Jun 23, 2026 | 1,793.00 | 1,793.00 | 1,614.00 | 1,614.00 | 1,614.00 | -9.98% | 362,499 |
| Jun 22, 2026 | 1,840.00 | 1,840.00 | 1,767.00 | 1,793.00 | 1,793.00 | -2.87% | 216,161 |
| Jun 19, 2026 | 1,913.00 | 1,913.00 | 1,775.00 | 1,846.00 | 1,846.00 | -3.50% | 361,270 |
| Jun 18, 2026 | 1,919.00 | 1,937.00 | 1,874.00 | 1,913.00 | 1,913.00 | -0.31% | 170,856 |
| Jun 17, 2026 | 1,926.00 | 1,958.00 | 1,886.00 | 1,919.00 | 1,919.00 | -0.36% | 194,767 |
| Jun 16, 2026 | 1,914.00 | 1,933.00 | 1,886.00 | 1,926.00 | 1,926.00 | 0.78% | 162,818 |
| Jun 15, 2026 | 1,920.00 | 1,960.00 | 1,908.00 | 1,911.00 | 1,911.00 | 0.10% | 199,371 |
| Jun 12, 2026 | 1,895.00 | 1,930.00 | 1,851.00 | 1,909.00 | 1,909.00 | 3.47% | 270,587 |
| Jun 11, 2026 | 1,816.00 | 1,859.00 | 1,770.00 | 1,845.00 | 1,845.00 | 2.50% | 168,434 |
| Jun 10, 2026 | 1,820.00 | 1,854.00 | 1,755.00 | 1,800.00 | 1,800.00 | -2.44% | 204,133 |
| Jun 9, 2026 | 1,725.00 | 1,918.00 | 1,725.00 | 1,845.00 | 1,845.00 | 1.10% | 145,590 |
| Jun 8, 2026 | 1,890.00 | 1,896.00 | 1,758.00 | 1,825.00 | 1,825.00 | -4.60% | 163,670 |
| Jun 5, 2026 | 1,953.00 | 1,953.00 | 1,820.00 | 1,913.00 | 1,913.00 | -2.10% | 61,495 |
| Jun 4, 2026 | 1,981.00 | 1,981.00 | 1,832.00 | 1,954.00 | 1,954.00 | 1.40% | 124,318 |
| Jun 2, 2026 | 1,812.00 | 1,969.00 | 1,700.00 | 1,927.00 | 1,927.00 | -0.31% | 333,957 |
| Jun 1, 2026 | 1,871.00 | 1,999.00 | 1,830.00 | 1,933.00 | 1,933.00 | -1.98% | 599,902 |
| May 29, 2026 | 2,100.00 | 2,100.00 | 1,922.00 | 1,972.00 | 1,972.00 | -1.30% | 250,813 |
| May 28, 2026 | 2,040.00 | 2,080.00 | 1,977.00 | 1,998.00 | 1,998.00 | -2.54% | 203,629 |
| May 27, 2026 | 2,075.00 | 2,100.00 | 2,020.00 | 2,050.00 | 2,050.00 | -1.91% | 157,810 |
| May 26, 2026 | 2,220.00 | 2,220.00 | 2,090.00 | 2,090.00 | 2,090.00 | -3.91% | 213,037 |
| May 22, 2026 | 2,125.00 | 2,195.00 | 2,110.00 | 2,175.00 | 2,175.00 | 0.93% | 141,062 |
| May 21, 2026 | 2,100.00 | 2,185.00 | 2,095.00 | 2,155.00 | 2,155.00 | 4.11% | 159,207 |
| May 20, 2026 | 2,145.00 | 2,145.00 | 1,999.00 | 2,070.00 | 2,070.00 | -2.82% | 249,479 |
| May 19, 2026 | 2,185.00 | 2,195.00 | 2,075.00 | 2,130.00 | 2,130.00 | -2.07% | 191,006 |