MSC Co., Ltd 009780
KRX · South Korea · Consumer Non-Durables
KRW 7,480.00+430.00 (+6.10%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,450.00 | +5.67% | KRW 7,050.00 | KRW 7,500.00 | KRW 7,050.00 | 60.40K |
| 2026-10-01 | KRW 7,050.00 | +1.59% | KRW 7,000.00 | KRW 7,060.00 | KRW 6,900.00 | 10.25K |
| 2026-09-30 | KRW 6,940.00 | +2.51% | KRW 6,830.00 | KRW 7,020.00 | KRW 6,780.00 | 18.95K |
| 2026-09-29 | KRW 6,770.00 | +0.45% | KRW 6,740.00 | KRW 6,810.00 | KRW 6,720.00 | 2.55K |
| 2026-09-28 | KRW 6,740.00 | 0.00% | KRW 6,740.00 | KRW 6,790.00 | KRW 6,700.00 | 4.87K |
| 2026-09-23 | KRW 6,740.00 | -0.15% | KRW 6,770.00 | KRW 6,770.00 | KRW 6,720.00 | 4.04K |
| 2026-09-22 | KRW 6,750.00 | -0.44% | KRW 6,770.00 | KRW 6,830.00 | KRW 6,700.00 | 7.91K |
| 2026-09-21 | KRW 6,780.00 | -0.15% | KRW 6,800.00 | KRW 6,800.00 | KRW 6,680.00 | 5.15K |
| 2026-09-18 | KRW 6,790.00 | -1.02% | KRW 6,820.00 | KRW 6,850.00 | KRW 6,780.00 | 3.21K |
| 2026-09-17 | KRW 6,860.00 | +2.08% | KRW 6,710.00 | KRW 6,860.00 | KRW 6,710.00 | 4.65K |
| 2026-09-16 | KRW 6,720.00 | +0.30% | KRW 6,730.00 | KRW 6,760.00 | KRW 6,690.00 | 2.43K |
| 2026-09-15 | KRW 6,700.00 | -1.03% | KRW 6,760.00 | KRW 6,790.00 | KRW 6,700.00 | 8.02K |
| 2026-09-14 | KRW 6,770.00 | -0.59% | KRW 6,860.00 | KRW 6,860.00 | KRW 6,760.00 | 4.31K |
| 2026-09-11 | KRW 6,810.00 | -0.15% | KRW 6,800.00 | KRW 6,900.00 | KRW 6,800.00 | 6.16K |
| 2026-09-10 | KRW 6,820.00 | +0.89% | KRW 6,760.00 | KRW 6,820.00 | KRW 6,760.00 | 8.87K |
| 2026-09-09 | KRW 6,760.00 | -1.74% | KRW 6,830.00 | KRW 6,920.00 | KRW 6,760.00 | 10.57K |
| 2026-09-08 | KRW 6,880.00 | -0.86% | KRW 6,900.00 | KRW 6,940.00 | KRW 6,800.00 | 10.99K |
| 2026-09-07 | KRW 6,940.00 | -2.80% | KRW 7,140.00 | KRW 7,140.00 | KRW 6,940.00 | 15.03K |
| 2026-09-04 | KRW 7,140.00 | +0.71% | KRW 7,050.00 | KRW 7,140.00 | KRW 7,050.00 | 2.81K |
| 2026-09-03 | KRW 7,090.00 | -0.84% | KRW 7,150.00 | KRW 7,240.00 | KRW 7,020.00 | 11.59K |
| 2026-09-02 | KRW 7,150.00 | -2.59% | KRW 7,340.00 | KRW 7,340.00 | KRW 7,140.00 | 11.36K |
| 2026-09-01 | KRW 7,340.00 | +0.14% | KRW 7,360.00 | KRW 7,410.00 | KRW 7,310.00 | 11.83K |
| 2026-08-31 | KRW 7,330.00 | +0.41% | KRW 7,320.00 | KRW 7,340.00 | KRW 7,220.00 | 15.41K |
| 2026-08-28 | KRW 7,300.00 | +0.83% | KRW 7,240.00 | KRW 7,300.00 | KRW 7,190.00 | 14.72K |
| 2026-08-27 | KRW 7,240.00 | -0.69% | KRW 7,300.00 | KRW 7,320.00 | KRW 7,100.00 | 19.99K |
| 2026-08-26 | KRW 7,290.00 | +3.40% | KRW 7,050.00 | KRW 7,290.00 | KRW 7,050.00 | 26.84K |
| 2026-08-25 | KRW 7,050.00 | 0.00% | KRW 6,980.00 | KRW 7,150.00 | KRW 6,930.00 | 21.46K |
| 2026-08-24 | KRW 7,050.00 | +1.29% | KRW 6,960.00 | KRW 7,070.00 | KRW 6,900.00 | 21.51K |
| 2026-08-21 | KRW 6,960.00 | -0.14% | KRW 6,960.00 | KRW 6,990.00 | KRW 6,710.00 | 23.87K |
| 2026-08-20 | KRW 6,970.00 | +2.50% | KRW 6,800.00 | KRW 7,010.00 | KRW 6,800.00 | 24.12K |
| 2026-08-19 | KRW 6,800.00 | -4.90% | KRW 7,090.00 | KRW 7,090.00 | KRW 6,800.00 | 49.99K |
| 2026-08-18 | KRW 7,150.00 | -1.52% | KRW 7,130.00 | KRW 7,320.00 | KRW 7,020.00 | 57.65K |
| 2026-08-14 | KRW 7,260.00 | +12.21% | KRW 6,470.00 | KRW 7,510.00 | KRW 6,410.00 | 459.32K |
| 2026-08-13 | KRW 6,470.00 | +0.15% | KRW 6,420.00 | KRW 6,490.00 | KRW 6,380.00 | 12.09K |
| 2026-08-12 | KRW 6,460.00 | +0.47% | KRW 6,380.00 | KRW 6,470.00 | KRW 6,380.00 | 15.30K |
| 2026-08-11 | KRW 6,430.00 | +1.26% | KRW 6,270.00 | KRW 6,430.00 | KRW 6,270.00 | 21.49K |
| 2026-08-10 | KRW 6,350.00 | +0.95% | KRW 6,290.00 | KRW 6,370.00 | KRW 6,280.00 | 17.20K |
| 2026-08-07 | KRW 6,290.00 | +1.45% | KRW 6,150.00 | KRW 6,290.00 | KRW 6,120.00 | 9.93K |
| 2026-08-06 | KRW 6,200.00 | -0.32% | KRW 6,180.00 | KRW 6,250.00 | KRW 6,130.00 | 6.31K |
| 2026-08-05 | KRW 6,220.00 | -0.96% | KRW 6,280.00 | KRW 6,330.00 | KRW 6,170.00 | 15.54K |
| 2026-08-04 | KRW 6,280.00 | +0.96% | KRW 6,160.00 | KRW 6,310.00 | KRW 6,160.00 | 10.40K |
| 2026-08-03 | KRW 6,220.00 | +1.30% | KRW 6,070.00 | KRW 6,260.00 | KRW 6,070.00 | 5.16K |
| 2026-07-31 | KRW 6,140.00 | +4.78% | KRW 5,880.00 | KRW 6,150.00 | KRW 5,880.00 | 15.44K |
| 2026-07-30 | KRW 5,860.00 | -0.17% | KRW 5,780.00 | KRW 6,050.00 | KRW 5,760.00 | 25.95K |
| 2026-07-29 | KRW 5,870.00 | -2.00% | KRW 5,990.00 | KRW 6,130.00 | KRW 5,760.00 | 51.67K |
| 2026-07-28 | KRW 5,990.00 | -0.99% | KRW 6,020.00 | KRW 6,090.00 | KRW 5,890.00 | 21.82K |
| 2026-07-27 | KRW 6,050.00 | -0.17% | KRW 6,090.00 | KRW 6,140.00 | KRW 6,010.00 | 10.27K |
| 2026-07-24 | KRW 6,060.00 | +0.17% | KRW 6,050.00 | KRW 6,110.00 | KRW 6,000.00 | 9.95K |
| 2026-07-23 | KRW 6,050.00 | +0.50% | KRW 5,980.00 | KRW 6,130.00 | KRW 5,980.00 | 7.35K |
| 2026-07-22 | KRW 6,020.00 | -0.33% | KRW 6,120.00 | KRW 6,120.00 | KRW 5,990.00 | 2.82K |
| 2026-07-21 | KRW 6,040.00 | +1.68% | KRW 5,990.00 | KRW 6,120.00 | KRW 5,920.00 | 23.11K |
| 2026-07-20 | KRW 5,940.00 | -1.66% | KRW 6,040.00 | KRW 6,070.00 | KRW 5,940.00 | 16.45K |
| 2026-07-16 | KRW 6,040.00 | -0.33% | KRW 6,080.00 | KRW 6,150.00 | KRW 6,020.00 | 6.23K |
| 2026-07-15 | KRW 6,060.00 | 0.00% | KRW 6,060.00 | KRW 6,160.00 | KRW 6,060.00 | 9.69K |
| 2026-07-14 | KRW 6,060.00 | 0.00% | KRW 6,010.00 | KRW 6,120.00 | KRW 5,990.00 | 15.21K |
| 2026-07-13 | KRW 6,060.00 | -3.04% | KRW 6,250.00 | KRW 6,300.00 | KRW 6,040.00 | 8.28K |
| 2026-07-10 | KRW 6,250.00 | +2.80% | KRW 6,080.00 | KRW 6,270.00 | KRW 6,070.00 | 10.12K |
| 2026-07-09 | KRW 6,080.00 | +1.16% | KRW 5,970.00 | KRW 6,120.00 | KRW 5,970.00 | 8.40K |
| 2026-07-08 | KRW 6,010.00 | -3.22% | KRW 6,050.00 | KRW 6,190.00 | KRW 6,010.00 | 17.57K |
| 2026-07-07 | KRW 6,210.00 | +0.16% | KRW 6,150.00 | KRW 6,240.00 | KRW 6,140.00 | 6.04K |
| 2026-07-06 | KRW 6,200.00 | -1.43% | KRW 6,200.00 | KRW 6,230.00 | KRW 6,040.00 | 18.04K |
| 2026-07-03 | KRW 6,290.00 | +0.80% | KRW 6,270.00 | KRW 6,290.00 | KRW 6,100.00 | 5.84K |
| 2026-07-02 | KRW 6,240.00 | -2.35% | KRW 6,390.00 | KRW 6,390.00 | KRW 6,190.00 | 9.01K |
| 2026-07-01 | KRW 6,390.00 | -1.54% | KRW 6,490.00 | KRW 6,500.00 | KRW 6,320.00 | 10.76K |
| 2026-06-30 | KRW 6,490.00 | +3.51% | KRW 6,270.00 | KRW 6,500.00 | KRW 6,270.00 | 15.43K |
| 2026-06-29 | KRW 6,270.00 | +4.50% | KRW 5,950.00 | KRW 6,340.00 | KRW 5,950.00 | 22.60K |
| 2026-06-26 | KRW 6,000.00 | -1.64% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,900.00 | 32.83K |
| 2026-06-25 | KRW 6,100.00 | +4.27% | KRW 5,770.00 | KRW 6,100.00 | KRW 5,770.00 | 21.27K |
| 2026-06-24 | KRW 5,850.00 | +0.69% | KRW 5,760.00 | KRW 5,880.00 | KRW 5,740.00 | 20.01K |
| 2026-06-23 | KRW 5,810.00 | -1.86% | KRW 5,920.00 | KRW 5,980.00 | KRW 5,770.00 | 39.98K |
| 2026-06-22 | KRW 5,920.00 | -2.63% | KRW 6,040.00 | KRW 6,050.00 | KRW 5,910.00 | 25.82K |
| 2026-06-19 | KRW 6,080.00 | -0.98% | KRW 6,140.00 | KRW 6,180.00 | KRW 5,910.00 | 26.48K |
| 2026-06-18 | KRW 6,140.00 | -3.00% | KRW 6,280.00 | KRW 6,280.00 | KRW 6,140.00 | 14.29K |
| 2026-06-17 | KRW 6,330.00 | +1.77% | KRW 6,280.00 | KRW 6,330.00 | KRW 6,100.00 | 13.17K |
| 2026-06-16 | KRW 6,220.00 | -0.48% | KRW 6,200.00 | KRW 6,300.00 | KRW 6,160.00 | 6.39K |
| 2026-06-15 | KRW 6,250.00 | +0.32% | KRW 6,280.00 | KRW 6,320.00 | KRW 6,230.00 | 12.51K |
| 2026-06-12 | KRW 6,230.00 | +1.14% | KRW 6,130.00 | KRW 6,300.00 | KRW 6,130.00 | 11.99K |
| 2026-06-11 | KRW 6,160.00 | +2.84% | KRW 6,050.00 | KRW 6,160.00 | KRW 6,000.00 | 6.39K |
| 2026-06-10 | KRW 5,990.00 | -2.60% | KRW 6,090.00 | KRW 6,110.00 | KRW 5,970.00 | 20 |
| 2026-06-09 | KRW 6,150.00 | +3.89% | KRW 5,850.00 | KRW 6,190.00 | KRW 5,850.00 | 24.17K |
| 2026-06-08 | KRW 5,920.00 | -3.11% | KRW 6,030.00 | KRW 6,070.00 | KRW 5,880.00 | 45.06K |
| 2026-06-05 | KRW 6,110.00 | -0.16% | KRW 6,120.00 | KRW 6,150.00 | KRW 6,060.00 | 9.90K |
| 2026-06-04 | KRW 6,120.00 | -0.33% | KRW 6,090.00 | KRW 6,220.00 | KRW 6,090.00 | 10.32K |
| 2026-06-02 | KRW 6,140.00 | -0.16% | KRW 6,060.00 | KRW 6,180.00 | KRW 6,010.00 | 31.94K |
| 2026-06-01 | KRW 6,150.00 | -3.15% | KRW 6,300.00 | KRW 6,340.00 | KRW 6,090.00 | 55.74K |
| 2026-05-29 | KRW 6,350.00 | -1.85% | KRW 6,420.00 | KRW 6,470.00 | KRW 6,310.00 | 73.55K |
| 2026-05-28 | KRW 6,470.00 | -2.27% | KRW 6,650.00 | KRW 6,650.00 | KRW 6,400.00 | 46.05K |
| 2026-05-27 | KRW 6,620.00 | -1.19% | KRW 6,750.00 | KRW 6,750.00 | KRW 6,550.00 | 47.41K |
| 2026-05-26 | KRW 6,700.00 | -2.90% | KRW 6,930.00 | KRW 6,960.00 | KRW 6,690.00 | 44.33K |
| 2026-05-22 | KRW 6,900.00 | +2.83% | KRW 6,750.00 | KRW 6,940.00 | KRW 6,740.00 | 29.24K |