Myoung Shin Industrial Co.,Ltd (KRX:009900)
South Korea · Delayed Price · Currency is KRW 9,580.00
-420.00 (-4.20%)
Apr 2, 2026, 2:20 PM KST
KRX:009900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9,930.00 | 10,070.00 | 9,660.00 | 10,000.00 | 10,000.00 | 4.82% | 226,958 |
| Mar 31, 2026 | 9,620.00 | 9,750.00 | 9,370.00 | 9,540.00 | 9,540.00 | 0.74% | 194,133 |
| Mar 30, 2026 | 9,360.00 | 9,570.00 | 9,360.00 | 9,470.00 | 9,370.00 | -3.37% | 133,588 |
| Mar 27, 2026 | 9,650.00 | 9,860.00 | 9,500.00 | 9,800.00 | 9,696.52 | -0.31% | 135,776 |
| Mar 26, 2026 | 10,100.00 | 10,100.00 | 9,780.00 | 9,830.00 | 9,726.20 | -2.58% | 192,866 |
| Mar 25, 2026 | 10,170.00 | 10,280.00 | 10,050.00 | 10,090.00 | 9,983.45 | - | 237,641 |
| Mar 24, 2026 | 10,380.00 | 10,700.00 | 9,980.00 | 10,090.00 | 9,983.45 | 1.41% | 364,712 |
| Mar 23, 2026 | 10,120.00 | 10,160.00 | 9,900.00 | 9,950.00 | 9,844.93 | -5.06% | 230,255 |
| Mar 20, 2026 | 10,250.00 | 10,590.00 | 10,120.00 | 10,480.00 | 10,369.33 | 2.24% | 347,272 |
| Mar 19, 2026 | 10,200.00 | 10,410.00 | 10,120.00 | 10,250.00 | 10,141.76 | -2.57% | 230,191 |
| Mar 18, 2026 | 10,710.00 | 10,820.00 | 10,340.00 | 10,520.00 | 10,408.91 | -0.19% | 385,203 |
| Mar 17, 2026 | 11,060.00 | 11,060.00 | 10,400.00 | 10,540.00 | 10,428.70 | -2.41% | 464,519 |
| Mar 16, 2026 | 11,030.00 | 11,100.00 | 10,550.00 | 10,800.00 | 10,685.96 | -2.53% | 479,249 |
| Mar 13, 2026 | 10,430.00 | 11,130.00 | 10,270.00 | 11,080.00 | 10,963.00 | 2.03% | 849,184 |
| Mar 12, 2026 | 10,950.00 | 11,370.00 | 10,460.00 | 10,860.00 | 10,745.32 | 9.04% | 1,622,108 |
| Mar 11, 2026 | 10,680.00 | 10,730.00 | 9,790.00 | 9,960.00 | 9,854.83 | 6.30% | 935,354 |
| Mar 10, 2026 | 9,020.00 | 9,430.00 | 8,930.00 | 9,370.00 | 9,271.06 | 8.57% | 392,502 |
| Mar 9, 2026 | 8,800.00 | 8,840.00 | 8,400.00 | 8,630.00 | 8,538.87 | -7.10% | 354,989 |
| Mar 6, 2026 | 9,000.00 | 9,300.00 | 8,840.00 | 9,290.00 | 9,191.90 | 1.64% | 312,927 |
| Mar 5, 2026 | 9,190.00 | 9,270.00 | 9,000.00 | 9,140.00 | 9,043.48 | 6.28% | 507,938 |
| Mar 4, 2026 | 9,710.00 | 9,880.00 | 8,400.00 | 8,600.00 | 8,509.19 | -14.60% | 904,900 |
| Mar 3, 2026 | 10,850.00 | 10,880.00 | 10,070.00 | 10,070.00 | 9,963.66 | -11.82% | 734,710 |
| Feb 27, 2026 | 11,110.00 | 12,190.00 | 10,800.00 | 11,420.00 | 11,299.41 | -0.70% | 2,700,995 |
| Feb 26, 2026 | 12,040.00 | 12,180.00 | 11,140.00 | 11,500.00 | 11,378.56 | 4.55% | 2,443,084 |
| Feb 25, 2026 | 9,360.00 | 11,710.00 | 9,330.00 | 11,000.00 | 10,883.84 | 18.92% | 6,600,027 |
| Feb 24, 2026 | 9,350.00 | 9,420.00 | 9,230.00 | 9,250.00 | 9,152.32 | -1.70% | 147,745 |
| Feb 23, 2026 | 9,630.00 | 9,790.00 | 9,350.00 | 9,410.00 | 9,310.63 | -0.95% | 299,925 |
| Feb 20, 2026 | 9,380.00 | 9,610.00 | 9,380.00 | 9,500.00 | 9,399.68 | 1.93% | 274,917 |
| Feb 19, 2026 | 9,420.00 | 9,480.00 | 9,210.00 | 9,320.00 | 9,221.58 | -0.43% | 201,898 |
| Feb 13, 2026 | 9,420.00 | 9,430.00 | 9,210.00 | 9,360.00 | 9,261.16 | -1.06% | 210,708 |
| Feb 12, 2026 | 9,380.00 | 9,520.00 | 9,320.00 | 9,460.00 | 9,360.11 | 0.96% | 227,682 |
| Feb 11, 2026 | 9,450.00 | 9,450.00 | 9,280.00 | 9,370.00 | 9,271.06 | -0.32% | 132,730 |
| Feb 10, 2026 | 9,320.00 | 9,450.00 | 9,240.00 | 9,400.00 | 9,300.74 | 1.73% | 232,714 |
| Feb 9, 2026 | 9,210.00 | 9,330.00 | 9,110.00 | 9,240.00 | 9,142.43 | 1.09% | 137,211 |
| Feb 6, 2026 | 9,180.00 | 9,240.00 | 8,820.00 | 9,140.00 | 9,043.48 | -1.08% | 216,960 |
| Feb 5, 2026 | 9,310.00 | 9,500.00 | 9,200.00 | 9,240.00 | 9,142.43 | -1.18% | 198,873 |
| Feb 4, 2026 | 9,170.00 | 9,380.00 | 9,140.00 | 9,350.00 | 9,251.27 | 1.63% | 287,740 |
| Feb 3, 2026 | 9,020.00 | 9,200.00 | 8,920.00 | 9,200.00 | 9,102.85 | 3.72% | 172,403 |
| Feb 2, 2026 | 9,000.00 | 9,220.00 | 8,850.00 | 8,870.00 | 8,776.34 | -3.17% | 274,838 |
| Jan 30, 2026 | 9,270.00 | 9,280.00 | 9,030.00 | 9,160.00 | 9,063.27 | -1.82% | 208,622 |
| Jan 29, 2026 | 9,370.00 | 9,450.00 | 9,130.00 | 9,330.00 | 9,231.48 | 0.54% | 218,631 |
| Jan 28, 2026 | 9,280.00 | 9,420.00 | 9,210.00 | 9,280.00 | 9,182.01 | 0.43% | 272,075 |
| Jan 27, 2026 | 9,220.00 | 9,310.00 | 9,140.00 | 9,240.00 | 9,142.43 | -1.07% | 187,934 |
| Jan 26, 2026 | 9,530.00 | 9,530.00 | 9,290.00 | 9,340.00 | 9,241.37 | -2.10% | 205,333 |
| Jan 23, 2026 | 9,570.00 | 9,600.00 | 9,340.00 | 9,540.00 | 9,439.26 | - | 253,549 |
| Jan 22, 2026 | 9,750.00 | 9,770.00 | 9,330.00 | 9,540.00 | 9,439.26 | 0.21% | 354,876 |
| Jan 21, 2026 | 9,200.00 | 9,540.00 | 9,140.00 | 9,520.00 | 9,419.47 | 1.49% | 356,160 |
| Jan 20, 2026 | 9,440.00 | 9,460.00 | 9,100.00 | 9,380.00 | 9,280.95 | -0.11% | 279,381 |
| Jan 19, 2026 | 9,420.00 | 9,560.00 | 9,230.00 | 9,390.00 | 9,290.84 | 0.43% | 356,555 |
| Jan 16, 2026 | 9,200.00 | 9,730.00 | 9,110.00 | 9,350.00 | 9,251.27 | 2.19% | 745,773 |