KOSDAQ - Delayed Quote KRW

MSC Co., Ltd. (009780.KQ)

Compare
5,760.00
-50.00
(-0.86%)
At close: January 24 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
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 100.00 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
Jun 10, 20245,190.005,430.005,190.005,380.005,286.2731,318
Jun 7, 20245,290.005,290.005,180.005,180.005,089.767,854
Jun 5, 20245,270.005,270.005,190.005,250.005,158.549,388
Jun 4, 20245,240.005,290.005,180.005,230.005,138.8918,041
Jun 3, 20245,250.005,320.005,230.005,290.005,197.846,550
May 31, 20245,230.005,270.005,180.005,220.005,129.0611,288
May 30, 20245,280.005,280.005,180.005,230.005,138.896,632
May 29, 20245,340.005,340.005,230.005,270.005,178.1915,871
May 28, 20245,430.005,430.005,320.005,340.005,246.9713,179
May 27, 20245,480.005,510.005,400.005,400.005,305.9239,854
May 24, 20245,320.005,510.005,210.005,430.005,335.4046,077
May 23, 20245,370.005,370.005,270.005,280.005,188.0112,373
May 22, 20245,360.005,380.005,300.005,350.005,256.7911,153
May 21, 20245,430.005,440.005,290.005,360.005,266.6227,639
May 20, 20245,400.005,660.005,380.005,440.005,345.23141,357
May 17, 20245,280.005,480.005,150.005,400.005,305.9275,314
May 16, 20245,360.005,420.005,160.005,280.005,188.0132,818
May 14, 20245,320.005,370.005,310.005,360.005,266.629,674
May 13, 20245,350.005,350.005,260.005,310.005,217.4910,247
May 10, 20245,340.005,350.005,250.005,280.005,188.018,201
May 9, 20245,340.005,360.005,290.005,340.005,246.977,977
May 8, 20245,220.005,330.005,220.005,330.005,237.1410,405
May 7, 20245,200.005,390.005,190.005,290.005,197.8410,729
May 3, 20245,290.005,290.005,170.005,190.005,099.5815,888
May 2, 20245,390.005,390.005,250.005,250.005,158.5410,454
Apr 30, 20245,340.005,430.005,270.005,340.005,246.9722,269
Apr 29, 20245,400.005,420.005,310.005,420.005,325.578,670
Apr 26, 20245,430.005,430.005,310.005,400.005,305.9210,331
Apr 25, 20245,420.005,460.005,320.005,390.005,296.1021,923
Apr 24, 20245,370.005,430.005,320.005,400.005,305.9235,334
Apr 23, 20245,370.005,400.005,280.005,370.005,276.4516,743
Apr 22, 20245,340.005,360.005,270.005,340.005,246.9713,819
Apr 19, 20245,340.005,390.005,260.005,360.005,266.6230,518
Apr 18, 20245,320.005,380.005,290.005,370.005,276.4522,138
Apr 17, 20245,220.005,330.005,220.005,330.005,237.1435,875
Apr 16, 20245,210.005,290.005,140.005,200.005,109.4123,147
Apr 15, 20245,110.005,320.005,060.005,220.005,129.0633,315
Apr 12, 20245,090.005,150.005,090.005,120.005,030.802,850
Apr 11, 20245,150.005,160.005,070.005,110.005,020.9811,437
Apr 9, 20245,230.005,240.005,090.005,160.005,070.1011,562
Apr 8, 20245,230.005,250.005,130.005,170.005,079.934,422
Apr 5, 20245,320.005,350.005,160.005,170.005,079.9346,429
Apr 4, 20245,220.005,500.005,170.005,330.005,237.14112,731
Apr 3, 20245,150.005,280.005,070.005,220.005,129.0657,494
Apr 2, 20245,120.005,170.005,110.005,150.005,060.2814,800
Apr 1, 20245,010.005,220.005,010.005,150.005,060.2841,759
Mar 29, 20244,980.005,010.004,975.005,010.004,922.7213,534
Mar 28, 20245,030.005,030.004,975.005,000.004,912.896,690
Mar 27, 20245,020.005,030.004,965.004,985.004,898.1516,525
Mar 26, 20245,010.005,020.004,970.005,020.004,932.546,912
Mar 25, 20245,020.005,020.004,970.004,980.004,893.2411,134
Mar 22, 20245,030.005,040.004,970.005,020.004,932.5418,429
Mar 21, 20244,995.005,040.004,975.005,020.004,932.5422,558
Mar 20, 20245,000.005,030.005,000.005,010.004,922.724,131
Mar 19, 20245,040.005,040.004,995.005,020.004,932.547,652
Mar 18, 20245,000.005,040.004,990.005,030.004,942.3712,440
Mar 15, 20245,050.005,050.005,000.005,020.004,932.545,978
Mar 14, 20245,040.005,060.004,995.005,030.004,942.3712,106
Mar 13, 20245,070.005,070.005,010.005,030.004,942.378,328
Mar 12, 20245,070.005,070.005,000.005,050.004,962.0224,552
Mar 11, 20245,060.005,070.005,010.005,060.004,971.858,552
Mar 8, 20245,090.005,090.004,990.005,060.004,971.8516,990
Mar 7, 20245,070.005,070.005,020.005,040.004,952.2014,822
Mar 6, 20245,030.005,100.005,030.005,070.004,981.6710,810
Mar 5, 20245,050.005,100.005,020.005,060.004,971.8510,408
Mar 4, 20245,070.005,110.005,050.005,080.004,991.507,977
Feb 29, 20245,090.005,120.005,050.005,070.004,981.6714,041
Feb 28, 20245,070.005,100.005,030.005,050.004,962.029,165
Feb 27, 20245,130.005,130.005,020.005,070.004,981.6723,233
Feb 26, 20245,090.005,130.005,040.005,070.004,981.677,913
Feb 23, 20245,170.005,170.005,050.005,090.005,001.3217,427
Feb 22, 20245,220.005,220.005,110.005,130.005,040.639,013
Feb 21, 20245,190.005,200.005,080.005,140.005,050.4517,739
Feb 20, 20245,190.005,190.005,110.005,170.005,079.9315,039
Feb 19, 20245,170.005,200.005,110.005,190.005,099.5818,351
Feb 16, 20245,230.005,230.005,150.005,180.005,089.765,980
Feb 15, 20245,170.005,230.005,100.005,180.005,089.7627,810
Feb 14, 20245,130.005,130.005,090.005,130.005,040.637,278
Feb 13, 20245,200.005,200.005,080.005,110.005,020.9815,149
Feb 8, 20245,080.005,150.005,080.005,140.005,050.4510,246
Feb 7, 20245,060.005,120.005,060.005,080.004,991.505,587
Feb 6, 20245,150.005,150.005,050.005,050.004,962.0216,489
Feb 5, 20245,170.005,170.005,090.005,140.005,050.4511,802
Feb 2, 20245,120.005,170.005,090.005,130.005,040.6318,717
Feb 1, 20245,030.005,130.004,995.005,120.005,030.8035,242
Jan 31, 20245,000.005,050.004,990.005,000.004,912.8927,488
Jan 30, 20245,010.005,120.005,010.005,030.004,942.3722,886
Jan 29, 20245,010.005,100.004,980.005,050.004,962.0232,974
Jan 26, 20245,080.005,080.004,945.005,020.004,932.5416,028
Jan 25, 20245,060.005,060.004,990.005,030.004,942.3716,091
Jan 24, 20245,010.005,060.005,010.005,030.004,942.3721,947

Related Tickers

1375.T Yukiguni Maitake Co., Ltd.
1,111.00
+0.45%
 
TLCC Twinlab Consolidated Holdings, Inc.
0.0003
0.00%
 
VEZ.BE Veganz Group AG
6.50
0.00%
 
JJ1.MU J&J Snack Foods Corp.
135.00
0.00%
 
7LB.F Lotus Bakeries NV
10,260.00
-2.47%
 
0411.HK LAM SOON (HK)
8.300
+2.47%
 
MEAT.CN Modern Plant Based Foods Inc.
0.1500
0.00%
 
NTML.TA Neto Malinda Trading Ltd.
8,746.00
-1.26%
 
GRM.MU General Mills Inc
57.06
-0.09%
 
CARR.L Carr's Group plc
125.00
-0.79%