Myoung Shin Industrial Co.,Ltd (KRX:009900)
South Korea · Delayed Price · Currency is KRW 7,150.00
-250.00 (-3.38%)
Nov 12, 2026, 3:30 PM KST
KRX:009900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7,300.00 | 7,360.00 | 7,030.00 | 7,150.00 | 7,150.00 | -3.38% | 166,889 |
| Nov 11, 2026 | 7,190.00 | 7,400.00 | 7,080.00 | 7,400.00 | 7,400.00 | 2.49% | 215,377 |
| Nov 10, 2026 | 6,770.00 | 7,340.00 | 6,770.00 | 7,220.00 | 7,220.00 | 9.39% | 536,414 |
| Nov 9, 2026 | 6,510.00 | 6,840.00 | 6,510.00 | 6,600.00 | 6,600.00 | 1.07% | 307,788 |
| Nov 6, 2026 | 6,350.00 | 6,750.00 | 6,350.00 | 6,530.00 | 6,530.00 | -6.85% | 257,749 |
| Nov 5, 2026 | 7,350.00 | 7,470.00 | 6,930.00 | 7,010.00 | 7,010.00 | -4.10% | 343,006 |
| Nov 4, 2026 | 7,400.00 | 7,510.00 | 6,970.00 | 7,310.00 | 7,310.00 | 0.27% | 347,985 |
| Nov 3, 2026 | 7,580.00 | 7,690.00 | 7,280.00 | 7,290.00 | 7,290.00 | -6.54% | 357,639 |
| Nov 2, 2026 | 7,460.00 | 7,820.00 | 7,460.00 | 7,800.00 | 7,800.00 | 1.69% | 343,042 |
| Oct 30, 2026 | 7,970.00 | 8,280.00 | 7,610.00 | 7,670.00 | 7,670.00 | -7.81% | 568,406 |
| Oct 29, 2026 | 8,810.00 | 8,820.00 | 8,300.00 | 8,320.00 | 8,320.00 | -9.47% | 878,981 |
| Oct 28, 2026 | 8,660.00 | 9,410.00 | 8,410.00 | 9,190.00 | 9,190.00 | 6.49% | 3,491,197 |
| Oct 27, 2026 | 8,840.00 | 9,050.00 | 8,600.00 | 8,630.00 | 8,630.00 | 0.12% | 988,723 |
| Oct 26, 2026 | 9,030.00 | 9,140.00 | 8,620.00 | 8,620.00 | 8,620.00 | -5.27% | 969,327 |
| Oct 23, 2026 | 9,340.00 | 9,570.00 | 9,100.00 | 9,100.00 | 9,100.00 | -7.99% | 1,084,186 |
| Oct 22, 2026 | 10,110.00 | 10,180.00 | 9,620.00 | 9,890.00 | 9,890.00 | -2.94% | 2,218,090 |
| Oct 21, 2026 | 9,010.00 | 10,460.00 | 8,790.00 | 10,190.00 | 10,190.00 | 17.80% | 7,808,693 |
| Oct 20, 2026 | 9,930.00 | 9,930.00 | 8,510.00 | 8,650.00 | 8,650.00 | -11.01% | 2,197,188 |
| Oct 19, 2026 | 9,600.00 | 10,070.00 | 9,300.00 | 9,720.00 | 9,720.00 | 15.03% | 4,629,364 |
| Oct 16, 2026 | 8,110.00 | 8,590.00 | 8,000.00 | 8,450.00 | 8,450.00 | 5.49% | 1,345,087 |
| Oct 15, 2026 | 8,200.00 | 8,250.00 | 7,840.00 | 8,010.00 | 8,010.00 | -5.88% | 168,940 |
| Oct 14, 2026 | 8,410.00 | 8,760.00 | 8,390.00 | 8,510.00 | 8,510.00 | 0.35% | 236,196 |
| Oct 13, 2026 | 8,100.00 | 8,630.00 | 8,000.00 | 8,480.00 | 8,480.00 | 4.18% | 367,449 |
| Oct 12, 2026 | 8,440.00 | 8,530.00 | 8,130.00 | 8,140.00 | 8,140.00 | -3.78% | 123,717 |
| Oct 8, 2026 | 8,480.00 | 8,570.00 | 8,320.00 | 8,460.00 | 8,460.00 | -0.24% | 103,401 |
| Oct 7, 2026 | 8,630.00 | 8,670.00 | 8,480.00 | 8,480.00 | 8,480.00 | -2.53% | 117,609 |
| Oct 6, 2026 | 8,640.00 | 8,750.00 | 8,310.00 | 8,700.00 | 8,700.00 | 1.99% | 245,765 |
| Oct 2, 2026 | 8,460.00 | 8,600.00 | 8,460.00 | 8,530.00 | 8,530.00 | - | 148,633 |
| Oct 1, 2026 | 8,680.00 | 8,680.00 | 8,470.00 | 8,530.00 | 8,530.00 | 3.27% | 204,443 |
| Sep 30, 2026 | 8,160.00 | 8,350.00 | 8,130.00 | 8,260.00 | 8,260.00 | 2.10% | 105,411 |
| Sep 29, 2026 | 8,230.00 | 8,260.00 | 8,040.00 | 8,090.00 | 8,090.00 | -3.11% | 128,135 |
| Sep 28, 2026 | 8,060.00 | 8,410.00 | 8,060.00 | 8,350.00 | 8,350.00 | 2.20% | 148,547 |
| Sep 23, 2026 | 8,360.00 | 8,390.00 | 8,160.00 | 8,170.00 | 8,170.00 | -1.33% | 108,786 |
| Sep 22, 2026 | 8,700.00 | 8,700.00 | 8,260.00 | 8,280.00 | 8,280.00 | -4.83% | 336,577 |
| Sep 21, 2026 | 7,950.00 | 8,980.00 | 7,820.00 | 8,700.00 | 8,700.00 | 9.85% | 1,511,662 |
| Sep 18, 2026 | 7,980.00 | 8,030.00 | 7,900.00 | 7,920.00 | 7,920.00 | 0.64% | 67,276 |
| Sep 17, 2026 | 7,840.00 | 7,960.00 | 7,750.00 | 7,870.00 | 7,870.00 | - | 97,305 |
| Sep 16, 2026 | 7,950.00 | 7,960.00 | 7,820.00 | 7,870.00 | 7,870.00 | -0.76% | 83,941 |
| Sep 15, 2026 | 8,090.00 | 8,230.00 | 7,910.00 | 7,930.00 | 7,930.00 | -2.70% | 129,483 |
| Sep 14, 2026 | 8,230.00 | 8,310.00 | 8,050.00 | 8,150.00 | 8,150.00 | -1.09% | 143,758 |
| Sep 11, 2026 | 8,260.00 | 8,320.00 | 8,190.00 | 8,240.00 | 8,240.00 | -2.60% | 118,498 |
| Sep 10, 2026 | 8,120.00 | 8,460.00 | 8,060.00 | 8,460.00 | 8,460.00 | 1.81% | 255,473 |
| Sep 9, 2026 | 8,230.00 | 8,360.00 | 8,230.00 | 8,310.00 | 8,310.00 | 0.48% | 160,796 |
| Sep 8, 2026 | 8,500.00 | 8,500.00 | 8,270.00 | 8,270.00 | 8,270.00 | -3.95% | 268,268 |
| Sep 7, 2026 | 8,410.00 | 8,620.00 | 8,250.00 | 8,610.00 | 8,610.00 | -0.23% | 326,374 |
| Sep 4, 2026 | 8,990.00 | 9,260.00 | 8,560.00 | 8,630.00 | 8,630.00 | 11.07% | 1,467,289 |
| Sep 3, 2026 | 8,030.00 | 8,030.00 | 7,720.00 | 7,770.00 | 7,770.00 | -1.65% | 90,660 |
| Sep 2, 2026 | 8,090.00 | 8,140.00 | 7,880.00 | 7,900.00 | 7,900.00 | -7.06% | 132,473 |
| Sep 1, 2026 | 8,300.00 | 8,650.00 | 8,290.00 | 8,500.00 | 8,500.00 | 6.65% | 573,413 |
| Aug 31, 2026 | 7,850.00 | 8,030.00 | 7,680.00 | 7,970.00 | 7,970.00 | 0.25% | 90,844 |