MS Autotech Co.,Ltd (KOSDAQ:123040)
South Korea · Delayed Price · Currency is KRW 1,633.00
+18.00 (1.11%)
At close: Oct 1, 2026
MS Autotech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1,597.00 | 1,660.00 | 1,597.00 | 1,621.00 | 1,621.00 | 1.95% | 163,823 |
| Aug 4, 2026 | 1,504.00 | 1,592.00 | 1,504.00 | 1,590.00 | 1,590.00 | 3.92% | 307,131 |
| Aug 3, 2026 | 1,490.00 | 1,574.00 | 1,461.00 | 1,530.00 | 1,530.00 | 2.48% | 550,086 |
| Jul 31, 2026 | 1,419.00 | 1,497.00 | 1,419.00 | 1,493.00 | 1,493.00 | 5.29% | 260,260 |
| 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 |