Myoung Shin Industrial Co.,Ltd (KRX:009900)
South Korea · Delayed Price · Currency is KRW 9,330.00
+50.00 (0.54%)
Jan 29, 2026, 3:30 PM KST
KRX:009900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9,370.00 | 9,450.00 | 9,130.00 | 9,330.00 | 9,330.00 | 0.54% | 218,631 |
| Jan 28, 2026 | 9,280.00 | 9,420.00 | 9,210.00 | 9,280.00 | 9,280.00 | 0.43% | 272,075 |
| Jan 27, 2026 | 9,220.00 | 9,310.00 | 9,140.00 | 9,240.00 | 9,240.00 | -1.07% | 187,710 |
| Jan 26, 2026 | 9,530.00 | 9,530.00 | 9,290.00 | 9,340.00 | 9,340.00 | -2.10% | 205,333 |
| Jan 23, 2026 | 9,570.00 | 9,600.00 | 9,340.00 | 9,540.00 | 9,540.00 | - | 253,549 |
| Jan 22, 2026 | 9,750.00 | 9,770.00 | 9,330.00 | 9,540.00 | 9,540.00 | 0.21% | 354,871 |
| Jan 21, 2026 | 9,200.00 | 9,540.00 | 9,140.00 | 9,520.00 | 9,520.00 | 1.49% | 356,160 |
| Jan 20, 2026 | 9,440.00 | 9,460.00 | 9,100.00 | 9,380.00 | 9,380.00 | -0.11% | 279,381 |
| Jan 19, 2026 | 9,420.00 | 9,560.00 | 9,230.00 | 9,390.00 | 9,390.00 | 0.43% | 356,555 |
| Jan 16, 2026 | 9,200.00 | 9,730.00 | 9,110.00 | 9,350.00 | 9,350.00 | 2.19% | 745,773 |
| Jan 15, 2026 | 9,200.00 | 9,200.00 | 8,980.00 | 9,150.00 | 9,150.00 | -0.97% | 211,793 |
| Jan 14, 2026 | 9,100.00 | 9,370.00 | 9,030.00 | 9,240.00 | 9,240.00 | 1.65% | 292,842 |
| Jan 13, 2026 | 8,980.00 | 9,120.00 | 8,920.00 | 9,090.00 | 9,090.00 | 1.68% | 259,539 |
| Jan 12, 2026 | 8,820.00 | 9,140.00 | 8,770.00 | 8,940.00 | 8,940.00 | 1.25% | 213,294 |
| Jan 9, 2026 | 8,460.00 | 8,850.00 | 8,360.00 | 8,830.00 | 8,830.00 | 6.00% | 220,754 |
| Jan 8, 2026 | 8,710.00 | 8,720.00 | 8,320.00 | 8,330.00 | 8,330.00 | -4.36% | 224,348 |
| Jan 7, 2026 | 8,930.00 | 8,990.00 | 8,600.00 | 8,710.00 | 8,710.00 | -1.80% | 177,674 |
| Jan 6, 2026 | 9,040.00 | 9,250.00 | 8,820.00 | 8,870.00 | 8,870.00 | -0.67% | 217,737 |
| Jan 5, 2026 | 9,100.00 | 9,130.00 | 8,840.00 | 8,930.00 | 8,930.00 | -1.33% | 130,192 |
| Jan 2, 2026 | 8,990.00 | 9,060.00 | 8,740.00 | 9,050.00 | 9,050.00 | 0.89% | 159,143 |
| Dec 30, 2025 | 9,030.00 | 9,190.00 | 8,950.00 | 8,970.00 | 8,970.00 | -1.64% | 93,382 |
| Dec 29, 2025 | 9,000.00 | 9,200.00 | 8,850.00 | 9,120.00 | 9,120.00 | 1.33% | 154,242 |
| Dec 26, 2025 | 9,120.00 | 9,180.00 | 8,920.00 | 9,000.00 | 9,000.00 | -0.88% | 111,167 |
| Dec 24, 2025 | 9,170.00 | 9,320.00 | 9,060.00 | 9,080.00 | 9,080.00 | 0.55% | 119,104 |
| Dec 23, 2025 | 9,180.00 | 9,190.00 | 8,940.00 | 9,030.00 | 9,030.00 | -1.42% | 111,363 |
| Dec 22, 2025 | 9,100.00 | 9,240.00 | 8,980.00 | 9,160.00 | 9,160.00 | 1.78% | 110,916 |
| Dec 19, 2025 | 9,040.00 | 9,140.00 | 8,820.00 | 9,000.00 | 9,000.00 | 0.22% | 123,246 |
| Dec 18, 2025 | 9,120.00 | 9,170.00 | 8,920.00 | 8,980.00 | 8,980.00 | -3.65% | 137,876 |
| Dec 17, 2025 | 9,050.00 | 9,460.00 | 8,990.00 | 9,320.00 | 9,320.00 | 4.84% | 383,606 |
| Dec 16, 2025 | 9,250.00 | 9,250.00 | 8,830.00 | 8,890.00 | 8,890.00 | -2.31% | 103,154 |
| Dec 15, 2025 | 9,150.00 | 9,150.00 | 9,010.00 | 9,100.00 | 9,100.00 | -0.98% | 69,132 |
| Dec 12, 2025 | 9,100.00 | 9,320.00 | 9,090.00 | 9,190.00 | 9,190.00 | 1.32% | 155,582 |
| Dec 11, 2025 | 9,090.00 | 9,500.00 | 8,960.00 | 9,070.00 | 9,070.00 | 0.55% | 138,301 |
| Dec 10, 2025 | 9,160.00 | 9,240.00 | 8,990.00 | 9,020.00 | 9,020.00 | -1.42% | 151,501 |
| Dec 9, 2025 | 9,170.00 | 9,230.00 | 9,070.00 | 9,150.00 | 9,150.00 | -0.54% | 77,183 |
| Dec 8, 2025 | 9,450.00 | 9,450.00 | 9,090.00 | 9,200.00 | 9,200.00 | -0.43% | 173,960 |
| Dec 5, 2025 | 9,020.00 | 9,340.00 | 8,930.00 | 9,240.00 | 9,240.00 | 4.76% | 382,425 |
| Dec 4, 2025 | 8,990.00 | 9,090.00 | 8,760.00 | 8,820.00 | 8,820.00 | -1.56% | 160,285 |
| Dec 3, 2025 | 8,800.00 | 9,070.00 | 8,500.00 | 8,960.00 | 8,960.00 | 2.63% | 257,791 |
| Dec 2, 2025 | 8,730.00 | 8,840.00 | 8,570.00 | 8,730.00 | 8,730.00 | 1.99% | 115,253 |
| Dec 1, 2025 | 8,700.00 | 8,750.00 | 8,560.00 | 8,560.00 | 8,560.00 | -0.47% | 63,034 |
| Nov 28, 2025 | 8,510.00 | 8,800.00 | 8,480.00 | 8,600.00 | 8,600.00 | 1.42% | 136,166 |
| Nov 27, 2025 | 8,370.00 | 8,540.00 | 8,320.00 | 8,480.00 | 8,480.00 | 1.31% | 83,127 |
| Nov 26, 2025 | 8,200.00 | 8,370.00 | 8,170.00 | 8,370.00 | 8,370.00 | 2.70% | 78,885 |
| Nov 25, 2025 | 8,230.00 | 8,300.00 | 8,120.00 | 8,150.00 | 8,150.00 | -0.37% | 72,626 |
| Nov 24, 2025 | 8,280.00 | 8,330.00 | 8,160.00 | 8,180.00 | 8,180.00 | -0.61% | 76,601 |
| Nov 21, 2025 | 8,360.00 | 8,370.00 | 8,220.00 | 8,230.00 | 8,230.00 | -3.18% | 55,206 |
| Nov 20, 2025 | 8,360.00 | 8,540.00 | 8,360.00 | 8,500.00 | 8,500.00 | 2.91% | 61,404 |
| Nov 19, 2025 | 8,330.00 | 8,380.00 | 8,170.00 | 8,260.00 | 8,260.00 | 0.36% | 116,497 |
| Nov 18, 2025 | 8,510.00 | 8,580.00 | 8,190.00 | 8,230.00 | 8,230.00 | -3.74% | 139,747 |