Myoung Shin Industrial Co.,Ltd (KRX:009900)
South Korea · Delayed Price · Currency is KRW 11,850
-40 (-0.34%)
May 14, 2026, 3:30 PM KST
KRX:009900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 956,661 |
| May 7, 2026 | 12,840.00 | 13,090.00 | 12,490.00 | 12,600.00 | 12,600.00 | -1.18% | 525,692 |
| May 6, 2026 | 13,000.00 | 13,100.00 | 12,500.00 | 12,750.00 | 12,750.00 | -3.99% | 673,861 |
| May 4, 2026 | 13,630.00 | 13,730.00 | 13,100.00 | 13,280.00 | 13,280.00 | -0.15% | 633,820 |
| 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% | 1,023,079 |
| Apr 28, 2026 | 13,990.00 | 14,100.00 | 13,380.00 | 13,530.00 | 13,530.00 | -7.96% | 1,589,543 |
| 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 | - | 715,270 |
| 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% | 116,383 |
| 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 | 0.74% | 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 |
| Mar 19, 2026 | 10,200.00 | 10,410.00 | 10,120.00 | 10,250.00 | 10,141.76 | -2.57% | 230,191 |
| Mar 18, 2026 | 10,710.00 | 10,820.00 | 10,340.00 | 10,520.00 | 10,408.91 | -0.19% | 385,203 |
| Mar 17, 2026 | 11,060.00 | 11,060.00 | 10,400.00 | 10,540.00 | 10,428.70 | -2.41% | 464,519 |
| Mar 16, 2026 | 11,030.00 | 11,100.00 | 10,550.00 | 10,800.00 | 10,685.96 | -2.53% | 479,249 |
| Mar 13, 2026 | 10,430.00 | 11,130.00 | 10,270.00 | 11,080.00 | 10,963.00 | 2.03% | 849,184 |
| Mar 12, 2026 | 10,950.00 | 11,370.00 | 10,460.00 | 10,860.00 | 10,745.32 | 9.04% | 1,622,108 |
| Mar 11, 2026 | 10,680.00 | 10,730.00 | 9,790.00 | 9,960.00 | 9,854.83 | 6.30% | 935,354 |
| Mar 10, 2026 | 9,020.00 | 9,430.00 | 8,930.00 | 9,370.00 | 9,271.06 | 8.57% | 392,502 |
| Mar 9, 2026 | 8,800.00 | 8,840.00 | 8,400.00 | 8,630.00 | 8,538.87 | -7.10% | 354,989 |
| Mar 6, 2026 | 9,000.00 | 9,300.00 | 8,840.00 | 9,290.00 | 9,191.90 | 1.64% | 312,927 |
| Mar 5, 2026 | 9,190.00 | 9,270.00 | 9,000.00 | 9,140.00 | 9,043.48 | 6.28% | 507,938 |
| Mar 4, 2026 | 9,710.00 | 9,880.00 | 8,400.00 | 8,600.00 | 8,509.19 | -14.60% | 904,900 |