MS Autotech Co.,Ltd (KOSDAQ:123040)
South Korea · Delayed Price · Currency is KRW 1,551.00
+23.00 (1.51%)
At close: Nov 10, 2026
MS Autotech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,549.00 | 1,580.00 | 1,515.00 | 1,551.00 | 1,551.00 | 1.51% | 100,835 |
| Nov 9, 2026 | 1,500.00 | 1,591.00 | 1,492.00 | 1,528.00 | 1,528.00 | -3.17% | 194,373 |
| Nov 6, 2026 | 1,496.00 | 1,578.00 | 1,440.00 | 1,578.00 | 1,578.00 | - | 268,150 |
| Nov 5, 2026 | 1,595.00 | 1,622.00 | 1,525.00 | 1,578.00 | 1,578.00 | -1.25% | 216,203 |
| Nov 4, 2026 | 1,560.00 | 1,624.00 | 1,485.00 | 1,598.00 | 1,598.00 | 2.44% | 194,508 |
| Nov 3, 2026 | 1,576.00 | 1,608.00 | 1,541.00 | 1,560.00 | 1,560.00 | -3.70% | 105,747 |
| Nov 2, 2026 | 1,535.00 | 1,645.00 | 1,535.00 | 1,620.00 | 1,620.00 | 1.89% | 173,974 |
| Oct 30, 2026 | 1,694.00 | 1,694.00 | 1,551.00 | 1,590.00 | 1,590.00 | -6.19% | 247,215 |
| Oct 29, 2026 | 1,716.00 | 1,716.00 | 1,600.00 | 1,695.00 | 1,695.00 | -1.28% | 289,133 |
| Oct 28, 2026 | 1,680.00 | 1,759.00 | 1,666.00 | 1,717.00 | 1,717.00 | 0.64% | 246,236 |
| Oct 27, 2026 | 1,759.00 | 1,759.00 | 1,676.00 | 1,706.00 | 1,706.00 | - | 85,187 |
| Oct 26, 2026 | 1,729.00 | 1,729.00 | 1,662.00 | 1,706.00 | 1,706.00 | -1.33% | 155,138 |
| Oct 23, 2026 | 1,830.00 | 1,830.00 | 1,685.00 | 1,729.00 | 1,729.00 | -2.48% | 160,832 |
| Oct 22, 2026 | 1,816.00 | 1,819.00 | 1,750.00 | 1,773.00 | 1,773.00 | -3.59% | 242,478 |
| Oct 21, 2026 | 1,794.00 | 1,871.00 | 1,725.00 | 1,839.00 | 1,839.00 | 5.51% | 338,899 |
| 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 |