MS Autotech Co.,Ltd (KOSDAQ:123040)
South Korea · Delayed Price · Currency is KRW 1,790.00
+44.00 (2.52%)
At close: Aug 20, 2026
MS Autotech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |