Myoung Shin Industrial Co.,Ltd (KRX:009900)
South Korea · Delayed Price · Currency is KRW 7,640.00
-370.00 (-4.62%)
Aug 21, 2026, 3:30 PM KST
KRX:009900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7,820.00 | 8,000.00 | 7,590.00 | 7,640.00 | 7,640.00 | -4.62% | 102,355 |
| Aug 20, 2026 | 8,020.00 | 8,100.00 | 7,900.00 | 8,010.00 | 8,010.00 | 1.14% | 154,851 |
| Aug 19, 2026 | 7,980.00 | 8,200.00 | 7,610.00 | 7,920.00 | 7,920.00 | -5.26% | 237,093 |
| Aug 18, 2026 | 8,610.00 | 8,630.00 | 8,060.00 | 8,360.00 | 8,360.00 | 2.96% | 522,327 |
| Aug 14, 2026 | 8,370.00 | 8,500.00 | 7,700.00 | 8,120.00 | 8,120.00 | 11.85% | 879,902 |
| Aug 13, 2026 | 7,450.00 | 7,470.00 | 7,260.00 | 7,260.00 | 7,260.00 | -0.82% | 83,923 |
| Aug 12, 2026 | 7,440.00 | 7,440.00 | 7,290.00 | 7,320.00 | 7,320.00 | -0.41% | 61,198 |
| Aug 11, 2026 | 7,330.00 | 7,470.00 | 7,250.00 | 7,350.00 | 7,350.00 | - | 91,477 |
| Aug 10, 2026 | 7,090.00 | 7,380.00 | 7,040.00 | 7,350.00 | 7,350.00 | 4.85% | 132,651 |
| Aug 7, 2026 | 7,090.00 | 7,150.00 | 6,880.00 | 7,010.00 | 7,010.00 | 0.57% | 79,528 |
| Aug 6, 2026 | 7,010.00 | 7,100.00 | 6,840.00 | 6,970.00 | 6,970.00 | -0.43% | 81,108 |
| Aug 5, 2026 | 7,090.00 | 7,230.00 | 6,950.00 | 7,000.00 | 7,000.00 | 3.55% | 104,034 |
| Aug 4, 2026 | 6,570.00 | 6,830.00 | 6,570.00 | 6,760.00 | 6,760.00 | 3.21% | 77,352 |
| Aug 3, 2026 | 6,410.00 | 6,800.00 | 6,400.00 | 6,550.00 | 6,550.00 | 0.61% | 98,475 |
| Jul 31, 2026 | 6,070.00 | 6,570.00 | 6,070.00 | 6,510.00 | 6,510.00 | 9.05% | 160,706 |
| Jul 30, 2026 | 5,390.00 | 6,140.00 | 5,390.00 | 5,970.00 | 5,970.00 | 0.34% | 167,977 |
| Jul 29, 2026 | 6,400.00 | 6,550.00 | 5,760.00 | 5,950.00 | 5,950.00 | -7.03% | 270,224 |
| Jul 28, 2026 | 6,680.00 | 6,800.00 | 6,350.00 | 6,400.00 | 6,400.00 | -6.16% | 154,902 |
| Jul 27, 2026 | 7,040.00 | 7,040.00 | 6,780.00 | 6,820.00 | 6,820.00 | -1.45% | 55,861 |
| Jul 24, 2026 | 6,960.00 | 7,060.00 | 6,840.00 | 6,920.00 | 6,920.00 | -2.26% | 83,370 |
| Jul 23, 2026 | 6,750.00 | 7,090.00 | 6,740.00 | 7,080.00 | 7,080.00 | 5.04% | 88,119 |
| Jul 22, 2026 | 6,790.00 | 6,970.00 | 6,660.00 | 6,740.00 | 6,740.00 | 1.35% | 133,263 |
| Jul 21, 2026 | 6,600.00 | 6,780.00 | 6,540.00 | 6,650.00 | 6,650.00 | -0.45% | 121,425 |
| Jul 20, 2026 | 6,940.00 | 6,940.00 | 6,680.00 | 6,680.00 | 6,680.00 | -4.57% | 89,280 |
| Jul 16, 2026 | 7,010.00 | 7,080.00 | 6,860.00 | 7,000.00 | 7,000.00 | -1.27% | 81,788 |
| Jul 15, 2026 | 6,940.00 | 7,110.00 | 6,940.00 | 7,090.00 | 7,090.00 | 3.81% | 64,872 |
| Jul 14, 2026 | 6,990.00 | 7,040.00 | 6,680.00 | 6,830.00 | 6,830.00 | -3.39% | 140,285 |
| Jul 13, 2026 | 7,420.00 | 7,570.00 | 7,020.00 | 7,070.00 | 7,070.00 | -5.10% | 90,674 |
| Jul 10, 2026 | 7,070.00 | 7,500.00 | 7,010.00 | 7,450.00 | 7,450.00 | 7.50% | 98,569 |
| Jul 9, 2026 | 7,000.00 | 7,220.00 | 6,860.00 | 6,930.00 | 6,930.00 | -1.56% | 104,856 |
| Jul 8, 2026 | 7,210.00 | 7,480.00 | 7,010.00 | 7,040.00 | 7,040.00 | -4.86% | 127,127 |
| Jul 7, 2026 | 7,610.00 | 7,770.00 | 7,280.00 | 7,400.00 | 7,400.00 | -4.39% | 124,032 |
| Jul 6, 2026 | 7,550.00 | 7,870.00 | 7,530.00 | 7,740.00 | 7,740.00 | 2.52% | 133,204 |
| Jul 3, 2026 | 7,350.00 | 7,620.00 | 6,950.00 | 7,550.00 | 7,550.00 | 2.72% | 142,203 |
| Jul 2, 2026 | 7,470.00 | 7,590.00 | 7,280.00 | 7,350.00 | 7,350.00 | -3.29% | 162,671 |
| Jul 1, 2026 | 7,470.00 | 7,730.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.56% | 94,378 |
| Jun 30, 2026 | 7,640.00 | 7,790.00 | 7,400.00 | 7,410.00 | 7,410.00 | -3.14% | 130,595 |
| Jun 29, 2026 | 6,900.00 | 7,700.00 | 6,900.00 | 7,650.00 | 7,650.00 | 10.71% | 162,192 |
| Jun 26, 2026 | 7,120.00 | 7,220.00 | 6,600.00 | 6,910.00 | 6,910.00 | -4.29% | 195,743 |
| Jun 25, 2026 | 7,580.00 | 7,720.00 | 7,190.00 | 7,220.00 | 7,220.00 | -3.60% | 145,640 |
| Jun 24, 2026 | 7,300.00 | 7,700.00 | 7,250.00 | 7,490.00 | 7,490.00 | 2.04% | 259,324 |
| Jun 23, 2026 | 7,960.00 | 8,020.00 | 7,330.00 | 7,340.00 | 7,340.00 | -8.25% | 200,161 |
| Jun 22, 2026 | 8,010.00 | 8,140.00 | 7,940.00 | 8,000.00 | 8,000.00 | -2.44% | 83,555 |
| Jun 19, 2026 | 8,300.00 | 8,450.00 | 7,940.00 | 8,200.00 | 8,200.00 | -2.61% | 274,769 |
| Jun 18, 2026 | 8,780.00 | 8,800.00 | 8,370.00 | 8,420.00 | 8,420.00 | -4.10% | 104,559 |
| Jun 17, 2026 | 8,940.00 | 8,960.00 | 8,740.00 | 8,780.00 | 8,780.00 | -0.23% | 129,856 |
| Jun 16, 2026 | 9,160.00 | 9,160.00 | 8,780.00 | 8,800.00 | 8,800.00 | 0.23% | 265,942 |
| Jun 15, 2026 | 8,870.00 | 8,900.00 | 8,710.00 | 8,780.00 | 8,780.00 | 3.05% | 108,977 |
| Jun 12, 2026 | 8,550.00 | 8,710.00 | 8,390.00 | 8,520.00 | 8,520.00 | 6.90% | 250,869 |
| Jun 11, 2026 | 7,880.00 | 8,080.00 | 7,840.00 | 7,970.00 | 7,970.00 | -2.21% | 225,959 |