MS Autotech Co.,Ltd (KOSDAQ:123040)
South Korea · Delayed Price · Currency is KRW 1,839.00
+96.00 (5.51%)
At close: Oct 21, 2026
MS Autotech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,794.00 | 1,871.00 | 1,725.00 | 1,839.00 | 1,839.00 | 5.51% | 323,794 |
| Oct 20, 2026 | 1,815.00 | 1,829.00 | 1,725.00 | 1,743.00 | 1,743.00 | -4.28% | 117,498 |
| Oct 19, 2026 | 1,790.00 | 1,849.00 | 1,756.00 | 1,821.00 | 1,821.00 | 2.30% | 361,443 |
| Oct 16, 2026 | 1,708.00 | 1,795.00 | 1,600.00 | 1,780.00 | 1,780.00 | 4.28% | 214,368 |
| Oct 15, 2026 | 1,757.00 | 1,757.00 | 1,606.00 | 1,707.00 | 1,707.00 | -2.90% | 118,631 |
| Oct 14, 2026 | 1,771.00 | 1,810.00 | 1,732.00 | 1,758.00 | 1,758.00 | -0.85% | 180,342 |
| Oct 13, 2026 | 1,699.00 | 1,775.00 | 1,603.00 | 1,773.00 | 1,773.00 | 10.06% | 420,300 |
| Oct 12, 2026 | 1,724.00 | 1,753.00 | 1,609.00 | 1,611.00 | 1,611.00 | -6.55% | 112,752 |
| Oct 8, 2026 | 1,714.00 | 1,751.00 | 1,680.00 | 1,724.00 | 1,724.00 | 0.35% | 53,532 |
| Oct 7, 2026 | 1,692.00 | 1,739.00 | 1,667.00 | 1,718.00 | 1,718.00 | 1.42% | 74,052 |
| Oct 6, 2026 | 1,658.00 | 1,699.00 | 1,644.00 | 1,694.00 | 1,694.00 | 2.05% | 66,092 |
| Oct 2, 2026 | 1,670.00 | 1,670.00 | 1,616.00 | 1,660.00 | 1,660.00 | 1.65% | 68,883 |
| Oct 1, 2026 | 1,670.00 | 1,670.00 | 1,622.00 | 1,633.00 | 1,633.00 | 1.11% | 30,229 |
| Sep 30, 2026 | 1,640.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.52% | 21,946 |
| Sep 29, 2026 | 1,674.00 | 1,674.00 | 1,625.00 | 1,640.00 | 1,640.00 | -1.03% | 33,101 |
| Sep 28, 2026 | 1,640.00 | 1,662.00 | 1,618.00 | 1,657.00 | 1,657.00 | 1.04% | 57,238 |
| Sep 23, 2026 | 1,647.00 | 1,659.00 | 1,625.00 | 1,640.00 | 1,640.00 | -0.43% | 31,520 |
| Sep 22, 2026 | 1,669.00 | 1,677.00 | 1,639.00 | 1,647.00 | 1,647.00 | -1.91% | 75,342 |
| Sep 21, 2026 | 1,682.00 | 1,697.00 | 1,639.00 | 1,679.00 | 1,679.00 | 0.30% | 107,402 |
| Sep 18, 2026 | 1,694.00 | 1,699.00 | 1,670.00 | 1,674.00 | 1,674.00 | -1.30% | 66,455 |
| Sep 17, 2026 | 1,690.00 | 1,696.00 | 1,663.00 | 1,696.00 | 1,696.00 | - | 84,318 |
| Sep 16, 2026 | 1,698.00 | 1,698.00 | 1,654.00 | 1,696.00 | 1,696.00 | 1.25% | 39,892 |
| Sep 15, 2026 | 1,657.00 | 1,720.00 | 1,657.00 | 1,675.00 | 1,675.00 | -2.95% | 81,028 |
| Sep 14, 2026 | 1,738.00 | 1,738.00 | 1,686.00 | 1,726.00 | 1,726.00 | 0.29% | 76,609 |
| Sep 11, 2026 | 1,724.00 | 1,728.00 | 1,691.00 | 1,721.00 | 1,721.00 | -0.86% | 63,129 |
| Sep 10, 2026 | 1,674.00 | 1,739.00 | 1,658.00 | 1,736.00 | 1,736.00 | 3.21% | 141,092 |
| Sep 9, 2026 | 1,677.00 | 1,718.00 | 1,657.00 | 1,682.00 | 1,682.00 | 0.30% | 44,089 |
| Sep 8, 2026 | 1,705.00 | 1,705.00 | 1,670.00 | 1,677.00 | 1,677.00 | -1.70% | 58,249 |
| Sep 7, 2026 | 1,714.00 | 1,730.00 | 1,690.00 | 1,706.00 | 1,706.00 | -0.47% | 51,714 |
| Sep 4, 2026 | 1,782.00 | 1,800.00 | 1,713.00 | 1,714.00 | 1,714.00 | 1.24% | 229,770 |
| Sep 3, 2026 | 1,688.00 | 1,714.00 | 1,666.00 | 1,693.00 | 1,693.00 | 0.30% | 67,845 |
| Sep 2, 2026 | 1,741.00 | 1,741.00 | 1,688.00 | 1,688.00 | 1,688.00 | -3.49% | 137,468 |
| Sep 1, 2026 | 1,728.00 | 1,780.00 | 1,727.00 | 1,749.00 | 1,749.00 | 1.22% | 177,868 |
| Aug 31, 2026 | 1,727.00 | 1,735.00 | 1,675.00 | 1,728.00 | 1,728.00 | - | 111,917 |
| Aug 28, 2026 | 1,732.00 | 1,741.00 | 1,690.00 | 1,728.00 | 1,728.00 | 1.11% | 79,234 |
| Aug 27, 2026 | 1,745.00 | 1,745.00 | 1,687.00 | 1,709.00 | 1,709.00 | -0.35% | 56,975 |
| Aug 26, 2026 | 1,748.00 | 1,776.00 | 1,692.00 | 1,715.00 | 1,715.00 | -1.89% | 113,767 |
| Aug 25, 2026 | 1,730.00 | 1,750.00 | 1,690.00 | 1,748.00 | 1,748.00 | 0.81% | 84,356 |
| Aug 24, 2026 | 1,726.00 | 1,820.00 | 1,700.00 | 1,734.00 | 1,734.00 | 0.52% | 261,945 |
| Aug 21, 2026 | 1,769.00 | 1,785.00 | 1,725.00 | 1,725.00 | 1,725.00 | -3.63% | 212,766 |
| Aug 20, 2026 | 1,746.00 | 1,877.00 | 1,706.00 | 1,790.00 | 1,790.00 | 2.52% | 425,694 |
| Aug 19, 2026 | 1,691.00 | 1,791.00 | 1,671.00 | 1,746.00 | 1,746.00 | -1.63% | 414,175 |
| Aug 18, 2026 | 1,785.00 | 1,788.00 | 1,730.00 | 1,775.00 | 1,775.00 | 1.43% | 336,937 |
| Aug 14, 2026 | 1,723.00 | 2,010.00 | 1,673.00 | 1,750.00 | 1,750.00 | 3.92% | 1,627,821 |
| Aug 13, 2026 | 1,714.00 | 1,731.00 | 1,644.00 | 1,684.00 | 1,684.00 | -1.75% | 291,838 |
| Aug 12, 2026 | 1,728.00 | 1,737.00 | 1,680.00 | 1,714.00 | 1,714.00 | -0.81% | 233,440 |
| Aug 11, 2026 | 1,712.00 | 1,730.00 | 1,675.00 | 1,728.00 | 1,728.00 | 0.88% | 243,508 |
| Aug 10, 2026 | 1,649.00 | 1,715.00 | 1,613.00 | 1,713.00 | 1,713.00 | 3.88% | 289,151 |
| Aug 7, 2026 | 1,625.00 | 1,656.00 | 1,594.00 | 1,649.00 | 1,649.00 | 1.48% | 181,460 |
| Aug 6, 2026 | 1,620.00 | 1,647.00 | 1,592.00 | 1,625.00 | 1,625.00 | 0.25% | 228,683 |