Myoung Shin Industry Co., Ltd. 009900
KRX · South Korea · Producer Manufacturing
KRW 8,530.00+270.00 (+3.27%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 8,530.00 | +3.27% | KRW 8,680.00 | KRW 8,680.00 | KRW 8,470.00 | 204.44K |
| 2026-09-30 | KRW 8,260.00 | +2.10% | KRW 8,160.00 | KRW 8,350.00 | KRW 8,130.00 | 105.41K |
| 2026-09-29 | KRW 8,090.00 | -3.11% | KRW 8,230.00 | KRW 8,260.00 | KRW 8,040.00 | 128.14K |
| 2026-09-28 | KRW 8,350.00 | +2.20% | KRW 8,060.00 | KRW 8,410.00 | KRW 8,060.00 | 148.55K |
| 2026-09-23 | KRW 8,170.00 | -1.33% | KRW 8,360.00 | KRW 8,390.00 | KRW 8,160.00 | 108.79K |
| 2026-09-22 | KRW 8,280.00 | -4.83% | KRW 8,700.00 | KRW 8,700.00 | KRW 8,260.00 | 336.58K |
| 2026-09-21 | KRW 8,700.00 | +9.85% | KRW 7,950.00 | KRW 8,980.00 | KRW 7,820.00 | 1.51M |
| 2026-09-18 | KRW 7,920.00 | +0.64% | KRW 7,980.00 | KRW 8,030.00 | KRW 7,900.00 | 67.28K |
| 2026-09-17 | KRW 7,870.00 | 0.00% | KRW 7,840.00 | KRW 7,960.00 | KRW 7,750.00 | 97.31K |
| 2026-09-16 | KRW 7,870.00 | -0.76% | KRW 7,950.00 | KRW 7,960.00 | KRW 7,820.00 | 83.94K |
| 2026-09-15 | KRW 7,930.00 | -2.70% | KRW 8,090.00 | KRW 8,230.00 | KRW 7,910.00 | 143.49K |
| 2026-09-14 | KRW 8,150.00 | -1.09% | KRW 8,230.00 | KRW 8,310.00 | KRW 8,050.00 | 143.76K |
| 2026-09-11 | KRW 8,240.00 | -2.60% | KRW 8,260.00 | KRW 8,320.00 | KRW 8,190.00 | 118.50K |
| 2026-09-10 | KRW 8,460.00 | +1.81% | KRW 8,120.00 | KRW 8,460.00 | KRW 8,060.00 | 255.47K |
| 2026-09-09 | KRW 8,310.00 | +0.48% | KRW 8,230.00 | KRW 8,360.00 | KRW 8,230.00 | 160.80K |
| 2026-09-08 | KRW 8,270.00 | -3.95% | KRW 8,500.00 | KRW 8,500.00 | KRW 8,270.00 | 268.27K |
| 2026-09-07 | KRW 8,610.00 | -0.23% | KRW 8,410.00 | KRW 8,620.00 | KRW 8,250.00 | 326.37K |
| 2026-09-04 | KRW 8,630.00 | +11.07% | KRW 8,990.00 | KRW 9,260.00 | KRW 8,560.00 | 1.47M |
| 2026-09-03 | KRW 7,770.00 | -1.65% | KRW 8,030.00 | KRW 8,030.00 | KRW 7,720.00 | 90.66K |
| 2026-09-02 | KRW 7,900.00 | -7.06% | KRW 8,090.00 | KRW 8,140.00 | KRW 7,880.00 | 132.47K |
| 2026-09-01 | KRW 8,500.00 | +6.65% | KRW 8,300.00 | KRW 8,650.00 | KRW 8,290.00 | 573.41K |
| 2026-08-31 | KRW 7,970.00 | +0.25% | KRW 7,850.00 | KRW 8,030.00 | KRW 7,680.00 | 90.84K |
| 2026-08-28 | KRW 7,950.00 | -0.50% | KRW 7,900.00 | KRW 7,990.00 | KRW 7,850.00 | 77.00K |
| 2026-08-27 | KRW 7,990.00 | -0.99% | KRW 8,050.00 | KRW 8,060.00 | KRW 7,900.00 | 105.84K |
| 2026-08-26 | KRW 8,070.00 | -0.12% | KRW 8,080.00 | KRW 8,100.00 | KRW 7,920.00 | 91.20K |
| 2026-08-25 | KRW 8,080.00 | -0.25% | KRW 7,900.00 | KRW 8,100.00 | KRW 7,700.00 | 115.62K |
| 2026-08-24 | KRW 8,100.00 | +6.02% | KRW 8,060.00 | KRW 8,230.00 | KRW 7,910.00 | 227.66K |
| 2026-08-21 | KRW 7,640.00 | -4.62% | KRW 7,820.00 | KRW 8,000.00 | KRW 7,590.00 | 102.36K |
| 2026-08-20 | KRW 8,010.00 | +1.14% | KRW 8,020.00 | KRW 8,100.00 | KRW 7,900.00 | 154.85K |
| 2026-08-19 | KRW 7,920.00 | -5.26% | KRW 7,980.00 | KRW 8,200.00 | KRW 7,610.00 | 237.09K |
| 2026-08-18 | KRW 8,360.00 | +2.96% | KRW 8,610.00 | KRW 8,630.00 | KRW 8,060.00 | 522.33K |
| 2026-08-14 | KRW 8,120.00 | +11.85% | KRW 8,370.00 | KRW 8,500.00 | KRW 7,700.00 | 879.90K |
| 2026-08-13 | KRW 7,260.00 | -0.82% | KRW 7,450.00 | KRW 7,470.00 | KRW 7,260.00 | 83.92K |
| 2026-08-12 | KRW 7,320.00 | -0.41% | KRW 7,440.00 | KRW 7,440.00 | KRW 7,290.00 | 61.20K |
| 2026-08-11 | KRW 7,350.00 | 0.00% | KRW 7,330.00 | KRW 7,470.00 | KRW 7,250.00 | 91.48K |
| 2026-08-10 | KRW 7,350.00 | +4.85% | KRW 7,090.00 | KRW 7,380.00 | KRW 7,040.00 | 132.65K |
| 2026-08-07 | KRW 7,010.00 | +0.57% | KRW 7,090.00 | KRW 7,150.00 | KRW 6,880.00 | 79.53K |
| 2026-08-06 | KRW 6,970.00 | -0.43% | KRW 7,010.00 | KRW 7,100.00 | KRW 6,840.00 | 81.11K |
| 2026-08-05 | KRW 7,000.00 | +3.55% | KRW 7,090.00 | KRW 7,230.00 | KRW 6,950.00 | 104.03K |
| 2026-08-04 | KRW 6,760.00 | +3.21% | KRW 6,570.00 | KRW 6,830.00 | KRW 6,570.00 | 77.35K |
| 2026-08-03 | KRW 6,550.00 | +0.61% | KRW 6,410.00 | KRW 6,800.00 | KRW 6,400.00 | 98.48K |
| 2026-07-31 | KRW 6,510.00 | +9.05% | KRW 6,070.00 | KRW 6,570.00 | KRW 6,070.00 | 160.71K |
| 2026-07-30 | KRW 5,970.00 | +0.34% | KRW 5,390.00 | KRW 6,140.00 | KRW 5,390.00 | 167.98K |
| 2026-07-29 | KRW 5,950.00 | -7.03% | KRW 6,400.00 | KRW 6,550.00 | KRW 5,760.00 | 270.22K |
| 2026-07-28 | KRW 6,400.00 | -6.16% | KRW 6,680.00 | KRW 6,800.00 | KRW 6,350.00 | 154.90K |
| 2026-07-27 | KRW 6,820.00 | -1.45% | KRW 7,040.00 | KRW 7,040.00 | KRW 6,780.00 | 55.86K |
| 2026-07-24 | KRW 6,920.00 | -2.26% | KRW 6,960.00 | KRW 7,060.00 | KRW 6,840.00 | 83.37K |
| 2026-07-23 | KRW 7,080.00 | +5.04% | KRW 6,750.00 | KRW 7,090.00 | KRW 6,740.00 | 88.12K |
| 2026-07-22 | KRW 6,740.00 | +1.35% | KRW 6,790.00 | KRW 6,970.00 | KRW 6,660.00 | 133.27K |
| 2026-07-21 | KRW 6,650.00 | -0.45% | KRW 6,600.00 | KRW 6,780.00 | KRW 6,540.00 | 121.43K |
| 2026-07-20 | KRW 6,680.00 | -4.57% | KRW 6,940.00 | KRW 6,940.00 | KRW 6,680.00 | 89.28K |
| 2026-07-16 | KRW 7,000.00 | -1.27% | KRW 7,010.00 | KRW 7,080.00 | KRW 6,860.00 | 81.79K |
| 2026-07-15 | KRW 7,090.00 | +3.81% | KRW 6,940.00 | KRW 7,110.00 | KRW 6,940.00 | 64.87K |
| 2026-07-14 | KRW 6,830.00 | -3.39% | KRW 6,990.00 | KRW 7,040.00 | KRW 6,680.00 | 140.29K |
| 2026-07-13 | KRW 7,070.00 | -5.10% | KRW 7,420.00 | KRW 7,570.00 | KRW 7,020.00 | 90.67K |
| 2026-07-10 | KRW 7,450.00 | +7.50% | KRW 7,070.00 | KRW 7,500.00 | KRW 7,010.00 | 98.57K |
| 2026-07-09 | KRW 6,930.00 | -1.56% | KRW 7,000.00 | KRW 7,220.00 | KRW 6,860.00 | 104.86K |
| 2026-07-08 | KRW 7,040.00 | -4.86% | KRW 7,210.00 | KRW 7,480.00 | KRW 7,010.00 | 127.13K |
| 2026-07-07 | KRW 7,400.00 | -4.39% | KRW 7,610.00 | KRW 7,770.00 | KRW 7,280.00 | 124.03K |
| 2026-07-06 | KRW 7,740.00 | +2.52% | KRW 7,550.00 | KRW 7,870.00 | KRW 7,530.00 | 133.20K |
| 2026-07-03 | KRW 7,550.00 | +2.72% | KRW 7,350.00 | KRW 7,620.00 | KRW 6,950.00 | 142.20K |
| 2026-07-02 | KRW 7,350.00 | -3.29% | KRW 7,470.00 | KRW 7,590.00 | KRW 7,280.00 | 162.67K |
| 2026-07-01 | KRW 7,600.00 | +2.56% | KRW 7,470.00 | KRW 7,730.00 | KRW 7,400.00 | 94.38K |
| 2026-06-30 | KRW 7,410.00 | -3.14% | KRW 7,640.00 | KRW 7,790.00 | KRW 7,400.00 | 130.60K |
| 2026-06-29 | KRW 7,650.00 | +10.71% | KRW 6,900.00 | KRW 7,700.00 | KRW 6,900.00 | 162.19K |
| 2026-06-26 | KRW 6,910.00 | -4.29% | KRW 7,120.00 | KRW 7,220.00 | KRW 6,600.00 | 195.74K |
| 2026-06-25 | KRW 7,220.00 | -3.60% | KRW 7,580.00 | KRW 7,720.00 | KRW 7,190.00 | 145.64K |
| 2026-06-24 | KRW 7,490.00 | +2.04% | KRW 7,300.00 | KRW 7,700.00 | KRW 7,250.00 | 259.32K |
| 2026-06-23 | KRW 7,340.00 | -8.25% | KRW 7,960.00 | KRW 8,020.00 | KRW 7,330.00 | 200.16K |
| 2026-06-22 | KRW 8,000.00 | -2.44% | KRW 8,010.00 | KRW 8,140.00 | KRW 7,940.00 | 83.56K |
| 2026-06-19 | KRW 8,200.00 | -2.61% | KRW 8,300.00 | KRW 8,450.00 | KRW 7,940.00 | 274.77K |
| 2026-06-18 | KRW 8,420.00 | -4.10% | KRW 8,780.00 | KRW 8,800.00 | KRW 8,370.00 | 104.56K |
| 2026-06-17 | KRW 8,780.00 | -0.23% | KRW 8,940.00 | KRW 8,960.00 | KRW 8,740.00 | 129.86K |
| 2026-06-16 | KRW 8,800.00 | +0.23% | KRW 9,160.00 | KRW 9,160.00 | KRW 8,780.00 | 265.94K |
| 2026-06-15 | KRW 8,780.00 | +3.05% | KRW 8,870.00 | KRW 8,900.00 | KRW 8,710.00 | 108.98K |
| 2026-06-12 | KRW 8,520.00 | +6.90% | KRW 8,550.00 | KRW 8,710.00 | KRW 8,390.00 | 250.87K |
| 2026-06-11 | KRW 7,970.00 | -2.21% | KRW 7,880.00 | KRW 8,080.00 | KRW 7,840.00 | 225.96K |
| 2026-06-10 | KRW 8,150.00 | -1.09% | KRW 8,170.00 | KRW 8,420.00 | KRW 7,910.00 | 215.85K |
| 2026-06-09 | KRW 8,240.00 | +3.26% | KRW 8,010.00 | KRW 8,350.00 | KRW 8,010.00 | 173.31K |
| 2026-06-08 | KRW 7,980.00 | -8.17% | KRW 8,080.00 | KRW 8,190.00 | KRW 7,950.00 | 201.53K |
| 2026-06-05 | KRW 8,690.00 | -3.01% | KRW 8,820.00 | KRW 8,950.00 | KRW 8,520.00 | 156.77K |
| 2026-06-04 | KRW 8,960.00 | -0.88% | KRW 8,800.00 | KRW 9,180.00 | KRW 8,800.00 | 138.17K |
| 2026-06-02 | KRW 9,040.00 | -1.53% | KRW 8,940.00 | KRW 9,080.00 | KRW 8,740.00 | 348.67K |
| 2026-06-01 | KRW 9,180.00 | -4.77% | KRW 9,380.00 | KRW 9,600.00 | KRW 9,110.00 | 286.49K |
| 2026-05-29 | KRW 9,640.00 | -3.89% | KRW 10,040.00 | KRW 10,110.00 | KRW 9,570.00 | 295.73K |
| 2026-05-28 | KRW 10,030.00 | -4.02% | KRW 10,580.00 | KRW 10,580.00 | KRW 9,610.00 | 337.62K |
| 2026-05-27 | KRW 10,450.00 | -3.51% | KRW 10,810.00 | KRW 10,930.00 | KRW 10,150.00 | 301.49K |
| 2026-05-26 | KRW 10,830.00 | -1.63% | KRW 11,110.00 | KRW 11,270.00 | KRW 10,710.00 | 202.57K |
| 2026-05-22 | KRW 11,010.00 | +3.28% | KRW 10,790.00 | KRW 11,100.00 | KRW 10,600.00 | 178.87K |
| 2026-05-21 | KRW 10,660.00 | +7.14% | KRW 10,160.00 | KRW 10,800.00 | KRW 10,160.00 | 285.40K |