KOSDAQ - Delayed Quote KRW

MSC Co., Ltd. (009780.KQ)

9,110.00
+710.00
+(8.45%)
As of 1:16:08 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20258,450.009,230.008,300.009,110.009,110.00380,178
Jun 10, 20258,330.008,520.008,220.008,400.008,400.00122,758
Jun 9, 20258,320.008,470.008,240.008,320.008,320.00161,456
Jun 5, 20258,680.008,680.008,300.008,350.008,350.00141,106
Jun 4, 20258,480.008,690.008,410.008,500.008,500.00107,581
Jun 2, 20258,370.008,640.008,260.008,470.008,470.00114,328
May 30, 20258,570.008,780.008,370.008,370.008,370.00131,167
May 29, 20258,880.008,880.008,490.008,570.008,570.00192,383
May 28, 20258,810.008,990.008,650.008,800.008,800.00194,357
May 27, 20258,920.008,960.008,640.008,750.008,750.00217,368
May 26, 20258,800.009,140.008,800.008,890.008,890.00236,477
May 23, 20259,000.009,300.008,860.009,000.009,000.00340,903
May 22, 20259,410.009,460.008,700.009,200.009,200.00842,014
May 21, 20259,310.009,650.009,250.009,320.009,320.00712,205
May 20, 20258,970.0011,410.008,970.009,340.009,340.005,734,164
May 19, 20258,200.0010,000.008,180.008,930.008,930.006,145,961
May 16, 20256,930.008,070.006,930.007,930.007,930.002,155,063
May 15, 20256,500.007,200.006,500.006,930.006,930.00610,843
May 14, 20256,600.006,640.006,500.006,550.006,550.0042,219
May 13, 20256,520.006,630.006,490.006,600.006,600.0059,903
May 12, 20256,540.006,590.006,470.006,480.006,480.0055,242
May 9, 20256,550.006,580.006,460.006,540.006,540.0034,771
May 8, 20256,370.006,550.006,310.006,540.006,540.00109,462
May 7, 20256,420.006,490.006,270.006,310.006,310.0074,002
May 2, 20256,410.006,490.006,350.006,420.006,420.0037,662
Apr 30, 20256,600.006,600.006,400.006,420.006,420.0062,025
Apr 29, 20256,440.006,690.006,330.006,540.006,540.00147,466
Apr 28, 20256,510.006,580.006,320.006,440.006,440.00125,592
Apr 25, 20256,490.006,620.006,460.006,490.006,490.00224,121
Apr 24, 20256,260.006,420.006,190.006,390.006,390.00171,978
Apr 23, 20256,500.007,140.006,250.006,260.006,260.002,306,773
Apr 22, 20256,150.006,300.006,150.006,230.006,230.00138,369
Apr 21, 20256,090.006,190.006,020.006,150.006,150.0042,722
Apr 18, 20256,110.006,170.006,030.006,150.006,150.0035,443
Apr 17, 20256,160.006,220.006,080.006,110.006,110.0036,772
Apr 16, 20256,070.006,250.006,060.006,120.006,120.00106,948
Apr 15, 20255,950.006,120.005,950.006,090.006,090.0079,349
Apr 14, 20255,940.006,030.005,850.005,990.005,990.0037,208
Apr 11, 20255,740.005,920.005,740.005,910.005,910.0062,446
Apr 10, 20255,940.005,940.005,750.005,820.005,820.0058,867
Apr 9, 20255,770.005,840.005,530.005,670.005,670.0050,857
Apr 8, 20255,700.005,860.005,700.005,830.005,830.0097,973
Apr 7, 20255,770.005,770.005,590.005,650.005,650.0068,997
Apr 4, 20255,640.005,880.005,640.005,880.005,880.0053,148
Apr 3, 20255,690.005,950.005,610.005,730.005,730.00121,979
Apr 2, 20256,060.006,060.005,730.005,740.005,740.00101,657
Apr 1, 20255,790.006,050.005,790.006,020.006,020.0073,814
Mar 31, 20255,980.005,980.005,810.005,810.005,810.0049,614
Mar 28, 20255,950.006,040.005,800.006,040.006,040.0026,412
Mar 27, 20255,950.006,070.005,860.005,940.005,940.0027,039
Mar 26, 20256,010.006,010.005,900.005,900.005,900.0026,546
Mar 25, 20256,120.006,180.005,760.006,010.006,010.0083,345
Mar 24, 20256,110.006,230.006,080.006,120.006,120.0033,007
Mar 21, 20256,040.006,160.005,940.006,140.006,140.0052,386
Mar 20, 20256,010.006,100.005,950.006,040.006,040.0051,921
Mar 19, 20256,000.006,000.005,920.005,980.005,980.0024,719
Mar 18, 20256,060.006,060.005,920.006,030.006,030.0049,372
Mar 17, 20256,280.006,280.005,960.006,060.006,060.0097,203
Mar 14, 20256,100.006,290.006,080.006,220.006,220.0086,458
Mar 13, 20256,180.006,290.006,060.006,150.006,150.00134,008
Mar 12, 20255,820.006,300.005,790.006,260.006,260.00342,974
Mar 11, 20255,760.005,850.005,700.005,800.005,800.0022,921
Mar 10, 20255,910.005,930.005,770.005,890.005,890.0069,376
Mar 7, 20255,910.005,940.005,820.005,900.005,900.0035,048
Mar 6, 20255,990.006,020.005,790.005,910.005,910.0070,844
Mar 5, 20255,810.006,020.005,810.005,960.005,960.0065,451
Mar 4, 20255,720.005,860.005,640.005,810.005,810.0055,577
Feb 28, 20255,950.005,950.005,700.005,710.005,710.00165,962
Feb 27, 20256,010.006,050.005,890.005,980.005,980.0056,302
Feb 26, 20256,080.006,080.005,950.006,030.006,030.0048,526
Feb 25, 20256,090.006,140.006,040.006,110.006,110.0028,999
Feb 24, 20256,100.006,200.006,030.006,170.006,170.0054,625
Feb 21, 20256,160.006,180.006,070.006,150.006,150.0067,484
Feb 20, 20256,300.006,360.006,130.006,160.006,160.0085,478
Feb 19, 20256,250.006,400.006,150.006,350.006,350.00164,848
Feb 18, 20256,100.006,400.006,100.006,270.006,270.00236,176
Feb 17, 20255,970.006,200.005,940.006,090.006,090.00132,911
Feb 14, 20255,830.005,950.005,830.005,950.005,950.0042,815
Feb 13, 20255,870.005,910.005,780.005,910.005,910.0040,679
Feb 12, 20255,890.006,000.005,800.005,870.005,870.0059,072
Feb 11, 20255,920.005,980.005,820.005,890.005,890.0067,632
Feb 10, 20255,980.006,050.005,860.005,990.005,990.0062,374
Feb 7, 20255,950.006,050.005,900.006,020.006,020.00113,880
Feb 6, 20255,740.006,220.005,710.006,040.006,040.00436,456
Feb 5, 20255,700.005,740.005,640.005,700.005,700.0047,472
Feb 4, 20255,540.005,700.005,510.005,700.005,700.0033,364
Feb 3, 20255,620.005,620.005,260.005,540.005,540.0065,508
Jan 31, 20255,710.005,710.005,590.005,650.005,650.00142,846
Jan 24, 20255,760.005,810.005,710.005,760.005,760.0048,474
Jan 23, 20255,860.005,860.005,700.005,810.005,810.0066,554
Jan 22, 20255,920.005,920.005,800.005,850.005,850.0081,631
Jan 21, 20255,940.005,950.005,840.005,950.005,950.0051,715
Jan 20, 20255,900.005,950.005,840.005,940.005,940.0051,207
Jan 17, 20255,890.005,960.005,840.005,910.005,910.00112,240
Jan 16, 20255,850.006,350.005,820.005,950.005,950.001,222,501
Jan 15, 20255,870.005,910.005,740.005,800.005,800.0088,099
Jan 14, 20255,830.006,040.005,780.005,930.005,930.00127,246
Jan 13, 20255,880.005,930.005,790.005,830.005,830.0087,792
Jan 10, 20255,740.005,890.005,660.005,890.005,890.00128,192
Jan 9, 20255,650.005,760.005,610.005,740.005,740.0098,093
Jan 8, 20255,690.005,730.005,620.005,620.005,620.0091,229
Jan 7, 20255,630.005,730.005,610.005,650.005,650.0061,780
Jan 6, 20255,570.005,680.005,480.005,660.005,660.0089,779
Jan 3, 20255,600.005,600.005,480.005,540.005,540.0064,673
Jan 2, 20255,640.005,640.005,450.005,520.005,520.0047,919
Dec 30, 20245,480.005,520.005,430.005,520.005,520.0053,500
Dec 27, 2024 100 Dividend
Dec 27, 20245,700.005,740.005,450.005,480.005,480.00101,389
Dec 26, 20245,790.005,800.005,700.005,740.005,640.0069,634
Dec 24, 20245,770.005,830.005,720.005,770.005,669.4860,089
Dec 23, 20245,770.005,920.005,710.005,800.005,698.95164,601
Dec 20, 20245,750.005,780.005,600.005,700.005,600.70104,100
Dec 19, 20245,710.005,880.005,660.005,780.005,679.30217,313
Dec 18, 20245,790.005,810.005,710.005,780.005,679.30103,608
Dec 17, 20245,650.005,780.005,600.005,750.005,649.83185,590
Dec 16, 20245,590.005,740.005,580.005,600.005,502.44124,309
Dec 13, 20245,490.005,600.005,480.005,590.005,492.6145,497
Dec 12, 20245,570.005,580.005,480.005,530.005,433.6652,364
Dec 11, 20245,310.005,560.005,310.005,550.005,453.31103,408
Dec 10, 20245,100.005,470.005,090.005,360.005,266.62151,027
Dec 9, 20245,250.005,500.005,070.005,100.005,011.15323,130
Dec 6, 20245,330.005,390.005,100.005,340.005,246.97229,836
Dec 5, 20245,580.005,580.005,380.005,410.005,315.75116,421
Dec 4, 20245,520.005,680.005,480.005,560.005,463.14130,584
Dec 3, 20245,520.005,690.005,520.005,680.005,581.05107,197
Dec 2, 20245,570.005,600.005,410.005,580.005,482.79134,082
Nov 29, 20245,730.005,730.005,520.005,560.005,463.14169,709
Nov 28, 20245,830.006,120.005,730.005,730.005,630.17539,650
Nov 27, 20245,800.005,830.005,640.005,830.005,728.43282,571
Nov 26, 20245,770.005,820.005,690.005,820.005,718.61180,409
Nov 25, 20245,810.005,830.005,710.005,770.005,669.48235,128
Nov 22, 20245,920.005,950.005,690.005,850.005,748.08715,679
Nov 21, 20245,560.006,110.005,530.005,950.005,846.342,589,847
Nov 20, 20245,510.005,620.005,450.005,510.005,414.01205,674
Nov 19, 20245,570.005,620.005,470.005,500.005,404.18194,720
Nov 18, 20245,650.005,930.005,580.005,630.005,531.92781,081
Nov 15, 20245,260.005,990.005,260.005,620.005,522.093,109,804
Nov 14, 20245,230.005,370.005,200.005,220.005,129.06176,237
Nov 13, 20245,370.005,540.005,220.005,270.005,178.19290,702
Nov 12, 20245,270.005,880.005,180.005,400.005,305.922,062,678
Nov 11, 20245,360.005,360.005,260.005,280.005,188.01104,791
Nov 8, 20245,370.005,480.005,300.005,380.005,286.27158,120
Nov 7, 20245,700.005,700.005,320.005,370.005,276.45430,975
Nov 6, 20245,720.006,280.005,530.005,730.005,630.172,324,622
Nov 5, 20245,450.006,450.005,400.005,800.005,698.954,051,367
Nov 4, 20245,500.005,500.005,320.005,460.005,364.8898,150
Nov 1, 20245,250.005,520.005,250.005,390.005,296.10162,180
Oct 31, 20245,330.005,400.005,200.005,330.005,237.14103,422
Oct 30, 20245,300.005,450.005,250.005,310.005,217.49144,774
Oct 29, 20245,180.005,360.005,150.005,260.005,168.36163,811
Oct 28, 20245,100.005,220.005,100.005,150.005,060.2873,955
Oct 25, 20245,060.005,190.005,060.005,160.005,070.10124,741
Oct 24, 20245,130.005,220.005,070.005,070.004,981.67162,687
Oct 23, 20245,150.005,250.005,110.005,130.005,040.63165,467
Oct 22, 20245,100.005,230.005,070.005,150.005,060.28227,733
Oct 21, 20245,200.005,250.005,110.005,110.005,020.98191,885
Oct 18, 20245,400.005,420.005,140.005,200.005,109.41456,399
Oct 17, 20245,570.005,650.005,300.005,390.005,296.10677,496
Oct 16, 20245,570.005,910.005,540.005,570.005,472.96869,492
Oct 15, 20246,270.007,190.005,650.005,700.005,600.7012,706,150
Oct 14, 20246,080.006,140.005,780.006,060.005,954.431,675,319
Oct 11, 20247,050.007,190.005,930.006,210.006,101.816,570,258
Oct 10, 20245,070.006,500.005,020.006,500.006,386.765,854,265
Oct 8, 20245,020.005,030.004,975.005,000.004,912.8925,007
Oct 7, 20245,080.005,100.004,885.005,030.004,942.3730,734
Oct 4, 20245,070.005,090.005,020.005,040.004,952.2017,092
Oct 2, 20245,090.005,090.005,010.005,080.004,991.5019,185
Sep 30, 20245,150.005,190.005,070.005,140.005,050.4511,719
Sep 27, 20245,120.005,190.005,090.005,150.005,060.2829,239
Sep 26, 20245,100.005,130.005,070.005,100.005,011.1523,532
Sep 25, 20245,070.005,130.005,030.005,080.004,991.5052,669
Sep 24, 20245,110.005,130.005,070.005,090.005,001.325,512
Sep 23, 20245,110.005,110.005,030.005,080.004,991.5022,148
Sep 20, 20245,060.005,130.005,050.005,070.004,981.6713,443
Sep 19, 20245,030.005,050.004,985.005,050.004,962.0213,102
Sep 13, 20245,050.005,050.005,000.005,030.004,942.373,518
Sep 12, 20245,070.005,070.004,995.005,020.004,932.5412,836
Sep 11, 20245,060.005,060.004,980.005,000.004,912.899,484
Sep 10, 20245,050.005,060.004,975.004,980.004,893.2429,571
Sep 9, 20245,070.005,070.004,925.005,050.004,962.0217,375
Sep 6, 20245,060.005,060.004,930.004,955.004,868.6849,021
Sep 5, 20245,070.005,100.004,980.004,990.004,903.0730,614
Sep 4, 20245,030.005,070.004,970.005,030.004,942.3741,903
Sep 3, 20245,180.005,180.005,070.005,070.004,981.6718,796
Sep 2, 20245,170.005,170.005,090.005,160.005,070.1010,012
Aug 30, 20245,060.005,160.005,040.005,140.005,050.4518,770
Aug 29, 20245,030.005,080.005,000.005,050.004,962.0231,071
Aug 28, 20245,130.005,150.005,050.005,080.004,991.5017,568
Aug 27, 20245,090.005,130.005,000.005,130.005,040.6322,723
Aug 26, 20245,080.005,110.005,020.005,090.005,001.3225,748
Aug 23, 20245,090.005,090.005,010.005,080.004,991.5030,189
Aug 22, 20245,120.005,150.005,030.005,090.005,001.3245,587
Aug 21, 20245,190.005,190.005,090.005,100.005,011.1526,505
Aug 20, 20245,250.005,280.005,100.005,140.005,050.45140,103
Aug 19, 20245,290.005,290.005,130.005,170.005,079.9355,676
Aug 16, 20245,400.005,410.005,200.005,210.005,119.2389,203
Aug 14, 20245,370.005,430.005,330.005,370.005,276.4537,541
Aug 13, 20245,380.005,400.005,240.005,370.005,276.4521,210
Aug 12, 20245,340.005,440.005,330.005,380.005,286.2741,150
Aug 9, 20245,230.005,450.005,230.005,340.005,246.9755,748
Aug 8, 20245,200.005,300.005,140.005,220.005,129.0636,562
Aug 7, 20245,290.005,350.005,210.005,250.005,158.5440,710
Aug 6, 20244,990.005,270.004,970.005,240.005,148.7162,917
Aug 5, 20245,310.005,310.004,850.004,955.004,868.68174,191
Aug 2, 20245,440.005,470.005,240.005,270.005,178.19165,030
Aug 1, 20245,470.005,570.005,470.005,510.005,414.0134,600
Jul 31, 20245,370.005,490.005,320.005,470.005,374.7048,980
Jul 30, 20245,470.005,480.005,340.005,370.005,276.4530,464
Jul 29, 20245,450.005,600.005,430.005,480.005,384.5341,185
Jul 26, 20245,420.005,500.005,360.005,450.005,355.0534,644
Jul 25, 20245,480.005,500.005,360.005,450.005,355.0590,889
Jul 24, 20245,530.005,650.005,510.005,580.005,482.7960,898
Jul 23, 20245,490.005,780.005,470.005,530.005,433.66169,737
Jul 22, 20245,590.005,590.005,450.005,510.005,414.0176,574
Jul 19, 20245,560.005,710.005,500.005,590.005,492.61156,254
Jul 18, 20245,580.005,620.005,460.005,560.005,463.14134,239
Jul 17, 20245,660.005,720.005,510.005,630.005,531.92103,385
Jul 16, 20245,680.005,720.005,610.005,620.005,522.0974,497
Jul 15, 20245,630.005,760.005,610.005,680.005,581.05105,875
Jul 12, 20245,690.005,780.005,550.005,570.005,472.96135,556
Jul 11, 20245,700.005,850.005,640.005,660.005,561.39120,549
Jul 10, 20245,700.005,730.005,560.005,720.005,620.35166,579
Jul 9, 20245,750.005,850.005,670.005,720.005,620.35181,106
Jul 8, 20245,860.006,170.005,740.005,750.005,649.83448,411
Jul 5, 20245,770.005,960.005,740.005,860.005,757.91224,206
Jul 4, 20245,810.005,980.005,780.005,800.005,698.95298,656
Jul 3, 20246,110.006,110.005,730.005,800.005,698.95704,321
Jul 2, 20246,350.007,690.005,890.006,020.005,915.126,013,283
Jul 1, 20246,630.006,750.006,260.006,340.006,229.55338,460
Jun 28, 20246,810.007,100.006,600.006,780.006,661.88246,059
Jun 27, 20247,140.007,160.006,610.006,810.006,691.36215,508
Jun 26, 20247,120.007,250.006,860.007,140.007,015.61277,456
Jun 25, 20246,870.007,150.006,720.007,090.006,966.48376,006
Jun 24, 20247,500.007,810.006,870.006,870.006,750.31733,538
Jun 21, 20247,290.007,590.007,000.007,400.007,271.08744,263
Jun 20, 20246,800.007,830.006,680.007,290.007,163.003,162,018
Jun 19, 20247,310.007,310.006,640.006,940.006,819.09830,772
Jun 18, 20247,260.007,620.007,120.007,310.007,182.651,573,051
Jun 17, 20246,560.007,960.006,120.007,310.007,182.658,495,382
Jun 14, 20245,970.006,880.005,800.006,310.006,200.075,654,713
Jun 13, 20245,420.006,310.005,400.005,990.005,885.642,412,336
Jun 12, 20245,440.005,460.005,360.005,420.005,325.5733,650
Jun 11, 20245,410.005,430.005,310.005,340.005,246.9713,824

Related Tickers

BIMBOA.MX Grupo Bimbo, S.A.B. de C.V.
51.85
+2.03%
 
4205.TWO Chung Hwa Food Industrial Co., Ltd.
93.80
-0.74%
 
NSRGY Nestlé S.A.
104.38
-0.99%
 
1215.TW Charoen Pokphand Enterprise (Taiwan) Co., Ltd.
112.00
0.00%