Myoung Shin Industrial Co.,Ltd (KRX:009900)
South Korea · Delayed Price · Currency is KRW 8,230.00
-270.00 (-3.18%)
At close: Nov 21, 2025
KRX:009900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 8,730.00 | 8,830.00 | 8,530.00 | 8,550.00 | 8,550.00 | -0.35% | 86,072 |
| Nov 14, 2025 | 8,790.00 | 8,790.00 | 8,580.00 | 8,580.00 | 8,580.00 | -3.60% | 157,694 |
| Nov 13, 2025 | 8,770.00 | 9,150.00 | 8,670.00 | 8,900.00 | 8,900.00 | 1.14% | 177,133 |
| Nov 12, 2025 | 8,730.00 | 8,880.00 | 8,700.00 | 8,800.00 | 8,800.00 | 0.92% | 98,395 |
| Nov 11, 2025 | 8,750.00 | 8,920.00 | 8,610.00 | 8,720.00 | 8,720.00 | -0.57% | 82,650 |
| Nov 10, 2025 | 8,570.00 | 8,830.00 | 8,550.00 | 8,770.00 | 8,770.00 | 2.45% | 67,651 |
| Nov 7, 2025 | 8,710.00 | 8,780.00 | 8,490.00 | 8,560.00 | 8,560.00 | -3.49% | 170,863 |
| Nov 6, 2025 | 9,000.00 | 9,010.00 | 8,785.00 | 8,870.00 | 8,870.00 | 0.11% | 91,093 |
| Nov 5, 2025 | 9,240.00 | 9,280.00 | 8,720.00 | 8,860.00 | 8,860.00 | -5.54% | 303,280 |
| Nov 4, 2025 | 9,190.00 | 9,480.00 | 9,020.00 | 9,380.00 | 9,380.00 | 2.07% | 309,771 |
| Nov 3, 2025 | 9,370.00 | 9,380.00 | 9,090.00 | 9,190.00 | 9,190.00 | -1.61% | 191,740 |
| Oct 31, 2025 | 9,240.00 | 9,640.00 | 9,200.00 | 9,340.00 | 9,340.00 | 2.64% | 266,542 |
| Oct 30, 2025 | 9,860.00 | 9,870.00 | 9,060.00 | 9,100.00 | 9,100.00 | -2.26% | 340,379 |
| Oct 29, 2025 | 9,410.00 | 9,410.00 | 9,230.00 | 9,310.00 | 9,310.00 | -0.53% | 89,549 |
| Oct 28, 2025 | 9,390.00 | 9,480.00 | 9,290.00 | 9,360.00 | 9,360.00 | -1.06% | 104,027 |
| Oct 27, 2025 | 9,590.00 | 9,600.00 | 9,350.00 | 9,460.00 | 9,460.00 | 0.21% | 138,355 |
| Oct 24, 2025 | 9,400.00 | 9,440.00 | 9,280.00 | 9,440.00 | 9,440.00 | 1.07% | 107,662 |
| Oct 23, 2025 | 9,500.00 | 9,520.00 | 9,290.00 | 9,340.00 | 9,340.00 | -3.71% | 176,746 |
| Oct 22, 2025 | 9,550.00 | 9,700.00 | 9,210.00 | 9,700.00 | 9,700.00 | 2.97% | 216,607 |
| Oct 21, 2025 | 9,560.00 | 9,790.00 | 9,400.00 | 9,420.00 | 9,420.00 | -1.26% | 254,764 |
| Oct 20, 2025 | 9,620.00 | 9,680.00 | 9,170.00 | 9,540.00 | 9,540.00 | 1.49% | 312,741 |
| Oct 17, 2025 | 8,890.00 | 9,490.00 | 8,860.00 | 9,400.00 | 9,400.00 | 5.50% | 510,143 |
| Oct 16, 2025 | 9,010.00 | 9,140.00 | 8,830.00 | 8,910.00 | 8,910.00 | 1.95% | 224,517 |
| Oct 15, 2025 | 8,480.00 | 8,740.00 | 8,450.00 | 8,740.00 | 8,740.00 | 3.07% | 110,671 |
| Oct 14, 2025 | 8,320.00 | 8,650.00 | 8,300.00 | 8,480.00 | 8,480.00 | 3.04% | 119,563 |
| Oct 13, 2025 | 8,110.00 | 8,280.00 | 8,000.00 | 8,230.00 | 8,230.00 | 0.12% | 96,251 |
| Oct 10, 2025 | 8,380.00 | 8,490.00 | 8,170.00 | 8,220.00 | 8,220.00 | -2.95% | 185,635 |
| Oct 2, 2025 | 8,530.00 | 8,670.00 | 8,410.00 | 8,470.00 | 8,470.00 | -0.47% | 150,201 |
| Oct 1, 2025 | 8,410.00 | 8,650.00 | 8,410.00 | 8,510.00 | 8,510.00 | 0.47% | 61,928 |
| Sep 30, 2025 | 8,560.00 | 8,590.00 | 8,470.00 | 8,470.00 | 8,470.00 | -0.94% | 52,861 |
| Sep 29, 2025 | 8,600.00 | 8,640.00 | 8,450.00 | 8,550.00 | 8,550.00 | -1.04% | 89,128 |
| Sep 26, 2025 | 8,840.00 | 8,880.00 | 8,530.00 | 8,640.00 | 8,640.00 | -2.15% | 111,123 |
| Sep 25, 2025 | 8,940.00 | 8,940.00 | 8,800.00 | 8,830.00 | 8,830.00 | -0.90% | 60,332 |
| Sep 24, 2025 | 8,980.00 | 9,020.00 | 8,780.00 | 8,910.00 | 8,910.00 | -0.78% | 73,449 |
| Sep 23, 2025 | 8,990.00 | 9,030.00 | 8,860.00 | 8,980.00 | 8,980.00 | -0.11% | 63,108 |
| Sep 22, 2025 | 9,080.00 | 9,140.00 | 8,960.00 | 8,990.00 | 8,990.00 | -1.32% | 86,507 |
| Sep 19, 2025 | 9,340.00 | 9,340.00 | 9,010.00 | 9,110.00 | 9,110.00 | -1.51% | 115,595 |
| Sep 18, 2025 | 9,210.00 | 9,300.00 | 9,090.00 | 9,250.00 | 9,250.00 | 1.09% | 97,904 |
| Sep 17, 2025 | 9,100.00 | 9,200.00 | 9,060.00 | 9,150.00 | 9,150.00 | 0.44% | 60,053 |
| Sep 16, 2025 | 9,210.00 | 9,220.00 | 9,080.00 | 9,110.00 | 9,110.00 | 0.22% | 83,251 |
| Sep 15, 2025 | 9,280.00 | 9,300.00 | 9,070.00 | 9,090.00 | 9,090.00 | -1.62% | 94,603 |
| Sep 12, 2025 | 9,370.00 | 9,370.00 | 9,160.00 | 9,240.00 | 9,240.00 | -1.28% | 179,073 |
| Sep 11, 2025 | 9,130.00 | 9,360.00 | 9,130.00 | 9,360.00 | 9,360.00 | 3.08% | 170,926 |
| Sep 10, 2025 | 9,080.00 | 9,170.00 | 8,980.00 | 9,080.00 | 9,080.00 | 0.55% | 130,391 |
| Sep 9, 2025 | 8,760.00 | 9,140.00 | 8,760.00 | 9,030.00 | 9,030.00 | 2.85% | 123,439 |
| Sep 8, 2025 | 8,720.00 | 8,800.00 | 8,600.00 | 8,780.00 | 8,780.00 | 1.04% | 58,345 |