Myoung Shin Industrial Co.,Ltd (KRX:009900)
South Korea · Delayed Price · Currency is KRW 8,970.00
+190.00 (2.16%)
Last updated: Sep 9, 2025, 9:41 AM KST
KRX:009900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8,720.00 | 8,800.00 | 8,600.00 | 8,780.00 | 8,780.00 | 1.04% | 60,024 |
| Sep 5, 2025 | 8,890.00 | 8,890.00 | 8,680.00 | 8,690.00 | 8,690.00 | -1.47% | 123,265 |
| Sep 4, 2025 | 8,750.00 | 8,900.00 | 8,750.00 | 8,820.00 | 8,820.00 | 0.80% | 85,499 |
| Sep 3, 2025 | 8,740.00 | 8,790.00 | 8,590.00 | 8,750.00 | 8,750.00 | 1.16% | 60,332 |
| Sep 2, 2025 | 8,700.00 | 8,720.00 | 8,590.00 | 8,650.00 | 8,650.00 | 0.58% | 44,262 |
| Sep 1, 2025 | 8,800.00 | 8,890.00 | 8,560.00 | 8,600.00 | 8,600.00 | -3.04% | 121,599 |
| Aug 29, 2025 | 9,100.00 | 9,100.00 | 8,850.00 | 8,870.00 | 8,870.00 | -1.77% | 90,654 |
| Aug 28, 2025 | 9,090.00 | 9,200.00 | 9,000.00 | 9,030.00 | 9,030.00 | -0.88% | 100,183 |
| Aug 27, 2025 | 9,200.00 | 9,220.00 | 9,060.00 | 9,110.00 | 9,110.00 | -0.33% | 60,947 |
| Aug 26, 2025 | 9,060.00 | 9,250.00 | 9,060.00 | 9,140.00 | 9,140.00 | -0.22% | 104,563 |
| Aug 25, 2025 | 9,400.00 | 9,440.00 | 9,030.00 | 9,160.00 | 9,160.00 | -2.55% | 191,813 |
| Aug 22, 2025 | 9,490.00 | 9,500.00 | 9,310.00 | 9,400.00 | 9,400.00 | 0.11% | 147,626 |
| Aug 21, 2025 | 9,250.00 | 9,600.00 | 9,170.00 | 9,390.00 | 9,390.00 | 1.84% | 382,137 |
| Aug 20, 2025 | 9,090.00 | 9,240.00 | 8,940.00 | 9,220.00 | 9,220.00 | 0.55% | 179,778 |
| Aug 19, 2025 | 8,900.00 | 9,200.00 | 8,830.00 | 9,170.00 | 9,170.00 | 3.62% | 203,714 |
| Aug 18, 2025 | 9,000.00 | 9,000.00 | 8,790.00 | 8,850.00 | 8,850.00 | -1.78% | 114,009 |
| Aug 14, 2025 | 9,090.00 | 9,150.00 | 8,930.00 | 9,010.00 | 9,010.00 | -0.22% | 158,123 |
| Aug 13, 2025 | 9,070.00 | 9,150.00 | 8,920.00 | 9,030.00 | 9,030.00 | 1.35% | 133,067 |
| Aug 12, 2025 | 8,760.00 | 9,130.00 | 8,670.00 | 8,910.00 | 8,910.00 | 2.41% | 375,977 |
| Aug 11, 2025 | 8,560.00 | 8,710.00 | 8,530.00 | 8,700.00 | 8,700.00 | 1.99% | 118,238 |
| Aug 8, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,530.00 | 8,530.00 | 0.47% | 104,374 |
| Aug 7, 2025 | 8,430.00 | 8,520.00 | 8,370.00 | 8,490.00 | 8,490.00 | 1.19% | 79,644 |
| Aug 6, 2025 | 8,170.00 | 8,430.00 | 8,170.00 | 8,390.00 | 8,390.00 | 2.32% | 79,323 |
| Aug 5, 2025 | 8,290.00 | 8,310.00 | 8,160.00 | 8,200.00 | 8,200.00 | 0.49% | 83,083 |
| Aug 4, 2025 | 8,130.00 | 8,230.00 | 8,120.00 | 8,160.00 | 8,160.00 | 0.37% | 74,013 |
| Aug 1, 2025 | 8,400.00 | 8,440.00 | 8,120.00 | 8,130.00 | 8,130.00 | -3.90% | 224,534 |
| Jul 31, 2025 | 8,800.00 | 8,810.00 | 8,420.00 | 8,460.00 | 8,460.00 | -2.65% | 179,298 |
| Jul 30, 2025 | 8,470.00 | 8,740.00 | 8,470.00 | 8,690.00 | 8,690.00 | 3.08% | 198,005 |
| Jul 29, 2025 | 8,500.00 | 8,500.00 | 8,330.00 | 8,430.00 | 8,430.00 | -0.82% | 87,233 |
| Jul 28, 2025 | 8,420.00 | 8,520.00 | 8,350.00 | 8,500.00 | 8,500.00 | 1.07% | 92,594 |
| Jul 25, 2025 | 8,470.00 | 8,480.00 | 8,370.00 | 8,410.00 | 8,410.00 | -0.94% | 116,391 |
| Jul 24, 2025 | 8,680.00 | 8,760.00 | 8,460.00 | 8,490.00 | 8,490.00 | -1.74% | 156,862 |
| Jul 23, 2025 | 8,560.00 | 9,150.00 | 8,550.00 | 8,640.00 | 8,640.00 | 2.13% | 470,408 |
| Jul 22, 2025 | 8,740.00 | 8,740.00 | 8,430.00 | 8,460.00 | 8,460.00 | -2.65% | 133,688 |
| Jul 21, 2025 | 8,620.00 | 8,760.00 | 8,620.00 | 8,690.00 | 8,690.00 | 1.16% | 181,473 |
| Jul 18, 2025 | 8,390.00 | 8,680.00 | 8,390.00 | 8,590.00 | 8,590.00 | 2.51% | 233,890 |
| Jul 17, 2025 | 8,330.00 | 8,380.00 | 8,190.00 | 8,380.00 | 8,380.00 | 0.72% | 81,703 |
| Jul 16, 2025 | 8,450.00 | 8,450.00 | 8,310.00 | 8,320.00 | 8,320.00 | -1.42% | 84,481 |
| Jul 15, 2025 | 8,520.00 | 8,520.00 | 8,310.00 | 8,440.00 | 8,440.00 | - | 86,866 |
| Jul 14, 2025 | 8,350.00 | 8,470.00 | 8,310.00 | 8,440.00 | 8,440.00 | 1.44% | 137,751 |
| Jul 11, 2025 | 8,390.00 | 8,390.00 | 8,300.00 | 8,320.00 | 8,320.00 | 0.48% | 70,455 |
| Jul 10, 2025 | 8,310.00 | 8,370.00 | 8,220.00 | 8,280.00 | 8,280.00 | 0.85% | 93,690 |
| Jul 9, 2025 | 8,300.00 | 8,300.00 | 8,190.00 | 8,210.00 | 8,210.00 | -0.24% | 65,009 |
| Jul 8, 2025 | 8,110.00 | 8,300.00 | 8,110.00 | 8,230.00 | 8,230.00 | 1.35% | 71,927 |
| Jul 7, 2025 | 8,270.00 | 8,270.00 | 8,120.00 | 8,120.00 | 8,120.00 | -1.93% | 141,937 |
| Jul 4, 2025 | 8,440.00 | 8,500.00 | 8,260.00 | 8,280.00 | 8,280.00 | -1.90% | 93,722 |
| Jul 3, 2025 | 8,350.00 | 8,450.00 | 8,280.00 | 8,440.00 | 8,440.00 | 1.93% | 152,674 |
| Jul 2, 2025 | 8,270.00 | 8,320.00 | 8,150.00 | 8,280.00 | 8,280.00 | 0.24% | 137,624 |
| Jul 1, 2025 | 8,190.00 | 8,350.00 | 8,170.00 | 8,260.00 | 8,260.00 | 0.73% | 139,944 |
| Jun 30, 2025 | 8,220.00 | 8,290.00 | 8,140.00 | 8,200.00 | 8,200.00 | -1.32% | 132,821 |