Skip to main content
logo
MS Autotech Co.,Ltd (KOSDAQ:123040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,050.00
-40.00 (-1.91%)
At close: May 27, 2026

MS Autotech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,040.002,080.001,977.001,998.001,998.00-2.54%200,123
May 27, 20262,075.002,100.002,020.002,050.002,050.00-1.91%157,810
May 26, 20262,220.002,220.002,090.002,090.002,090.00-3.91%213,037
May 22, 20262,125.002,195.002,110.002,175.002,175.000.93%141,062
May 21, 20262,100.002,185.002,095.002,155.002,155.004.11%158,976
May 20, 20262,145.002,145.001,999.002,070.002,070.00-2.82%248,109
May 19, 20262,185.002,195.002,075.002,130.002,130.00-2.07%190,934
May 18, 20262,195.002,195.002,070.002,175.002,175.000.93%170,042
May 15, 20262,275.002,300.002,115.002,155.002,155.00-5.27%298,278
May 14, 20262,350.002,355.002,230.002,275.002,275.00-2.36%163,472
May 13, 20262,270.002,345.002,225.002,330.002,330.002.64%237,878
May 12, 20262,330.002,380.002,220.002,270.002,270.00-2.58%269,834
May 11, 20262,400.002,405.002,285.002,330.002,330.00-2.92%159,391
May 8, 20262,390.002,455.002,335.002,400.002,400.002.35%243,097
May 7, 20262,395.002,425.002,335.002,345.002,345.00-1.88%108,765
May 6, 20262,435.002,455.002,240.002,390.002,390.00-1.85%336,799
May 4, 20262,520.002,520.002,425.002,435.002,435.00-0.61%231,624
Apr 30, 20262,505.002,540.002,440.002,450.002,450.00-2.39%163,614
Apr 29, 20262,540.002,545.002,450.002,510.002,510.00-1.18%238,691
Apr 28, 20262,585.002,590.002,525.002,540.002,540.00-2.31%249,241
Apr 27, 20262,465.002,645.002,455.002,600.002,600.006.34%1,002,825
Apr 24, 20262,500.002,500.002,410.002,445.002,445.00-2.98%197,809
Apr 23, 20262,570.002,635.002,425.002,520.002,520.002.44%630,717
Apr 22, 20262,380.002,470.002,360.002,460.002,460.003.36%404,489
Apr 21, 20262,375.002,390.002,335.002,380.002,380.000.21%209,157
Apr 20, 20262,380.002,425.002,300.002,375.002,375.000.64%263,837
Apr 17, 20262,375.002,375.002,290.002,360.002,360.000.21%223,834
Apr 16, 20262,365.002,400.002,300.002,355.002,355.003.52%320,262
Apr 15, 20262,335.002,350.002,275.002,275.002,275.00-1.52%178,351
Apr 14, 20262,270.002,360.002,270.002,310.002,310.002.67%183,140
Apr 13, 20262,235.002,280.002,200.002,250.002,250.00-0.88%100,895
Apr 10, 20262,230.002,275.002,220.002,270.002,270.002.71%80,343
Apr 9, 20262,275.002,275.002,205.002,210.002,210.00-2.86%89,352
Apr 8, 20262,240.002,300.002,240.002,275.002,275.004.84%185,935
Apr 7, 20262,215.002,255.002,160.002,170.002,170.00-1.36%126,981
Apr 6, 20262,250.002,250.002,175.002,200.002,200.00-2.22%124,457
Apr 3, 20262,225.002,285.002,200.002,250.002,250.001.81%82,997
Apr 2, 20262,350.002,350.002,200.002,210.002,210.00-3.49%201,654
Apr 1, 20262,370.002,370.002,240.002,290.002,290.002.23%136,278
Mar 31, 20262,280.002,385.002,235.002,240.002,240.00-0.44%338,364
Mar 30, 20262,130.002,495.002,105.002,250.002,250.002.51%588,865
Mar 27, 20262,190.002,220.002,115.002,195.002,195.00-1.57%215,552
Mar 26, 20262,240.002,270.002,215.002,230.002,230.001.83%192,389
Mar 25, 20262,225.002,245.002,170.002,190.002,190.00-1.57%449,656
Mar 24, 20262,000.002,375.002,000.002,225.002,225.00-7.29%1,399,122
Mar 23, 20262,435.002,490.002,395.002,400.002,400.00-4.00%233,129
Mar 20, 20262,490.002,530.002,450.002,500.002,500.000.60%200,246
Mar 19, 20262,510.002,555.002,460.002,485.002,485.00-4.05%237,862
Mar 18, 20262,580.002,610.002,550.002,590.002,590.000.78%259,468
Mar 17, 20262,610.002,630.002,540.002,570.002,570.000.59%226,140