Myoung Shin Industrial Co.,Ltd (KRX:009900)
South Korea · Delayed Price · Currency is KRW 9,050.00
+10.00 (0.11%)
Jun 4, 2026, 11:35 AM KST
KRX:009900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8,940.00 | 9,080.00 | 8,740.00 | 9,040.00 | 9,040.00 | -1.53% | 348,665 |
| Jun 1, 2026 | 9,380.00 | 9,600.00 | 9,110.00 | 9,180.00 | 9,180.00 | -4.77% | 286,485 |
| May 29, 2026 | 10,040.00 | 10,110.00 | 9,570.00 | 9,640.00 | 9,640.00 | -3.89% | 295,726 |
| May 28, 2026 | 10,580.00 | 10,580.00 | 9,610.00 | 10,030.00 | 10,030.00 | -4.02% | 337,618 |
| May 27, 2026 | 10,810.00 | 10,930.00 | 10,150.00 | 10,450.00 | 10,450.00 | -3.51% | 301,487 |
| May 26, 2026 | 11,110.00 | 11,270.00 | 10,710.00 | 10,830.00 | 10,830.00 | -1.63% | 202,574 |
| May 22, 2026 | 10,790.00 | 11,100.00 | 10,600.00 | 11,010.00 | 11,010.00 | 3.28% | 178,873 |
| May 21, 2026 | 10,160.00 | 10,800.00 | 10,160.00 | 10,660.00 | 10,660.00 | 7.14% | 285,402 |
| May 20, 2026 | 10,200.00 | 10,350.00 | 9,880.00 | 9,950.00 | 9,950.00 | -4.51% | 277,541 |
| May 19, 2026 | 10,840.00 | 10,970.00 | 10,200.00 | 10,420.00 | 10,420.00 | -5.19% | 413,381 |
| May 18, 2026 | 10,960.00 | 11,280.00 | 10,560.00 | 10,990.00 | 10,990.00 | -2.74% | 362,631 |
| May 15, 2026 | 12,160.00 | 12,170.00 | 11,135.00 | 11,300.00 | 11,300.00 | -4.64% | 654,796 |
| May 14, 2026 | 12,240.00 | 12,250.00 | 11,610.00 | 11,850.00 | 11,850.00 | -0.34% | 314,345 |
| May 13, 2026 | 11,600.00 | 12,330.00 | 11,350.00 | 11,890.00 | 11,890.00 | -0.08% | 541,206 |
| May 12, 2026 | 12,600.00 | 12,700.00 | 11,500.00 | 11,900.00 | 11,900.00 | -2.86% | 949,465 |
| May 11, 2026 | 12,990.00 | 13,010.00 | 12,160.00 | 12,250.00 | 12,250.00 | -4.30% | 544,344 |
| May 8, 2026 | 13,470.00 | 13,470.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1.59% | 956,665 |
| May 7, 2026 | 12,840.00 | 13,090.00 | 12,490.00 | 12,600.00 | 12,600.00 | -1.18% | 525,702 |
| May 6, 2026 | 13,000.00 | 13,100.00 | 12,500.00 | 12,750.00 | 12,750.00 | -3.99% | 673,862 |
| May 4, 2026 | 13,630.00 | 13,730.00 | 13,100.00 | 13,280.00 | 13,280.00 | -0.15% | 633,824 |
| Apr 30, 2026 | 14,000.00 | 14,010.00 | 13,030.00 | 13,300.00 | 13,300.00 | -6.21% | 875,611 |
| Apr 29, 2026 | 13,550.00 | 14,190.00 | 13,230.00 | 14,180.00 | 14,180.00 | 4.80% | 1,023,431 |
| Apr 28, 2026 | 13,990.00 | 14,100.00 | 13,380.00 | 13,530.00 | 13,530.00 | -7.96% | 1,589,831 |
| Apr 27, 2026 | 12,490.00 | 14,940.00 | 12,290.00 | 14,700.00 | 14,700.00 | 22.50% | 7,238,908 |
| Apr 24, 2026 | 11,950.00 | 12,060.00 | 11,550.00 | 12,000.00 | 12,000.00 | - | 715,272 |
| Apr 23, 2026 | 12,850.00 | 12,850.00 | 11,580.00 | 12,000.00 | 12,000.00 | 4.62% | 2,543,219 |
| Apr 22, 2026 | 10,680.00 | 11,600.00 | 10,450.00 | 11,470.00 | 11,470.00 | 8.82% | 1,624,923 |
| Apr 21, 2026 | 10,790.00 | 10,790.00 | 10,510.00 | 10,540.00 | 10,540.00 | -0.28% | 237,902 |
| Apr 20, 2026 | 10,820.00 | 10,830.00 | 10,570.00 | 10,570.00 | 10,570.00 | 0.48% | 224,626 |
| Apr 17, 2026 | 10,780.00 | 10,850.00 | 10,350.00 | 10,520.00 | 10,520.00 | -1.68% | 320,650 |
| Apr 16, 2026 | 10,940.00 | 11,120.00 | 10,610.00 | 10,700.00 | 10,700.00 | 4.80% | 827,042 |
| Apr 15, 2026 | 10,420.00 | 10,440.00 | 10,070.00 | 10,210.00 | 10,210.00 | - | 210,909 |
| Apr 14, 2026 | 9,870.00 | 10,260.00 | 9,810.00 | 10,210.00 | 10,210.00 | 5.69% | 377,813 |
| Apr 13, 2026 | 9,660.00 | 9,810.00 | 9,560.00 | 9,660.00 | 9,660.00 | -0.72% | 129,484 |
| Apr 10, 2026 | 9,870.00 | 9,870.00 | 9,700.00 | 9,730.00 | 9,730.00 | 1.25% | 198,748 |
| Apr 9, 2026 | 9,710.00 | 9,730.00 | 9,570.00 | 9,610.00 | 9,610.00 | -1.13% | 116,387 |
| Apr 8, 2026 | 9,500.00 | 9,790.00 | 9,480.00 | 9,720.00 | 9,720.00 | 5.42% | 191,069 |
| Apr 7, 2026 | 9,600.00 | 9,670.00 | 9,150.00 | 9,220.00 | 9,220.00 | -2.54% | 171,944 |
| Apr 6, 2026 | 9,780.00 | 9,780.00 | 9,450.00 | 9,460.00 | 9,460.00 | -2.07% | 110,906 |
| Apr 3, 2026 | 9,780.00 | 9,870.00 | 9,510.00 | 9,660.00 | 9,660.00 | 1.68% | 178,885 |
| Apr 2, 2026 | 10,100.00 | 10,100.00 | 9,390.00 | 9,500.00 | 9,500.00 | -5.00% | 221,194 |
| 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 | 1.81% | 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 |