MS Autotech Co.,Ltd (KOSDAQ:123040)
South Korea · Delayed Price · Currency is KRW 1,913.00
-6.00 (-0.31%)
At close: Jun 18, 2026
MS Autotech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 2,195.00 | 2,195.00 | 2,070.00 | 2,175.00 | 2,175.00 | 0.93% | 170,042 |
| May 15, 2026 | 2,275.00 | 2,300.00 | 2,115.00 | 2,155.00 | 2,155.00 | -5.27% | 298,278 |
| May 14, 2026 | 2,350.00 | 2,355.00 | 2,230.00 | 2,275.00 | 2,275.00 | -2.36% | 163,472 |
| May 13, 2026 | 2,270.00 | 2,345.00 | 2,225.00 | 2,330.00 | 2,330.00 | 2.64% | 237,878 |
| May 12, 2026 | 2,330.00 | 2,380.00 | 2,220.00 | 2,270.00 | 2,270.00 | -2.58% | 269,834 |
| May 11, 2026 | 2,400.00 | 2,405.00 | 2,285.00 | 2,330.00 | 2,330.00 | -2.92% | 159,391 |
| May 8, 2026 | 2,390.00 | 2,455.00 | 2,335.00 | 2,400.00 | 2,400.00 | 2.35% | 243,097 |
| May 7, 2026 | 2,395.00 | 2,425.00 | 2,335.00 | 2,345.00 | 2,345.00 | -1.88% | 108,765 |
| May 6, 2026 | 2,435.00 | 2,455.00 | 2,240.00 | 2,390.00 | 2,390.00 | -1.85% | 336,799 |
| May 4, 2026 | 2,520.00 | 2,520.00 | 2,425.00 | 2,435.00 | 2,435.00 | -0.61% | 231,624 |
| Apr 30, 2026 | 2,505.00 | 2,540.00 | 2,440.00 | 2,450.00 | 2,450.00 | -2.39% | 163,614 |
| Apr 29, 2026 | 2,540.00 | 2,545.00 | 2,450.00 | 2,510.00 | 2,510.00 | -1.18% | 238,691 |
| Apr 28, 2026 | 2,585.00 | 2,590.00 | 2,525.00 | 2,540.00 | 2,540.00 | -2.31% | 249,241 |
| Apr 27, 2026 | 2,465.00 | 2,645.00 | 2,455.00 | 2,600.00 | 2,600.00 | 6.34% | 1,002,825 |
| Apr 24, 2026 | 2,500.00 | 2,500.00 | 2,410.00 | 2,445.00 | 2,445.00 | -2.98% | 197,809 |
| Apr 23, 2026 | 2,570.00 | 2,635.00 | 2,425.00 | 2,520.00 | 2,520.00 | 2.44% | 630,717 |
| Apr 22, 2026 | 2,380.00 | 2,470.00 | 2,360.00 | 2,460.00 | 2,460.00 | 3.36% | 404,489 |
| Apr 21, 2026 | 2,375.00 | 2,390.00 | 2,335.00 | 2,380.00 | 2,380.00 | 0.21% | 209,157 |
| Apr 20, 2026 | 2,380.00 | 2,425.00 | 2,300.00 | 2,375.00 | 2,375.00 | 0.64% | 263,837 |
| Apr 17, 2026 | 2,375.00 | 2,375.00 | 2,290.00 | 2,360.00 | 2,360.00 | 0.21% | 223,834 |
| Apr 16, 2026 | 2,365.00 | 2,400.00 | 2,300.00 | 2,355.00 | 2,355.00 | 3.52% | 320,262 |
| Apr 15, 2026 | 2,335.00 | 2,350.00 | 2,275.00 | 2,275.00 | 2,275.00 | -1.52% | 178,351 |
| Apr 14, 2026 | 2,270.00 | 2,360.00 | 2,270.00 | 2,310.00 | 2,310.00 | 2.67% | 183,140 |
| Apr 13, 2026 | 2,235.00 | 2,280.00 | 2,200.00 | 2,250.00 | 2,250.00 | -0.88% | 100,895 |
| Apr 10, 2026 | 2,230.00 | 2,275.00 | 2,220.00 | 2,270.00 | 2,270.00 | 2.71% | 80,343 |
| Apr 9, 2026 | 2,275.00 | 2,275.00 | 2,205.00 | 2,210.00 | 2,210.00 | -2.86% | 89,352 |
| Apr 8, 2026 | 2,240.00 | 2,300.00 | 2,240.00 | 2,275.00 | 2,275.00 | 4.84% | 185,935 |
| Apr 7, 2026 | 2,215.00 | 2,255.00 | 2,160.00 | 2,170.00 | 2,170.00 | -1.36% | 126,981 |
| Apr 6, 2026 | 2,250.00 | 2,250.00 | 2,175.00 | 2,200.00 | 2,200.00 | -2.22% | 124,457 |