MSDI Co., Ltd 123010
KRX · South Korea · Electronic Technology
KRW 4,090.00-370.00 (-8.30%)
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 4,090.00 | -8.30% | KRW 4,505.00 | KRW 4,570.00 | KRW 3,520.00 | 1.25M |
| 2026-10-01 | KRW 4,460.00 | +10.26% | KRW 4,095.00 | KRW 4,505.00 | KRW 3,985.00 | 707.07K |
| 2026-09-30 | KRW 4,045.00 | +10.37% | KRW 3,695.00 | KRW 4,425.00 | KRW 3,665.00 | 1.03M |
| 2026-09-29 | KRW 3,665.00 | +7.79% | KRW 3,560.00 | KRW 3,680.00 | KRW 3,330.00 | 402.12K |
| 2026-09-28 | KRW 3,400.00 | +1.19% | KRW 3,415.00 | KRW 3,545.00 | KRW 3,235.00 | 286.68K |
| 2026-09-23 | KRW 3,360.00 | +0.60% | KRW 3,345.00 | KRW 3,395.00 | KRW 3,270.00 | 179.19K |
| 2026-09-22 | KRW 3,340.00 | +10.60% | KRW 3,065.00 | KRW 3,560.00 | KRW 3,055.00 | 704.15K |
| 2026-09-21 | KRW 3,020.00 | +6.71% | KRW 2,840.00 | KRW 3,090.00 | KRW 2,750.00 | 95.54K |
| 2026-09-18 | KRW 2,830.00 | -3.25% | KRW 2,950.00 | KRW 3,085.00 | KRW 2,810.00 | 168.56K |
| 2026-09-17 | KRW 2,925.00 | -7.00% | KRW 3,140.00 | KRW 3,140.00 | KRW 2,905.00 | 185.96K |
| 2026-09-16 | KRW 3,145.00 | +10.54% | KRW 2,850.00 | KRW 3,170.00 | KRW 2,825.00 | 294.25K |
| 2026-09-15 | KRW 2,845.00 | +0.53% | KRW 2,750.00 | KRW 2,870.00 | KRW 2,715.00 | 77.77K |
| 2026-09-14 | KRW 2,830.00 | -1.22% | KRW 2,865.00 | KRW 2,985.00 | KRW 2,665.00 | 344.53K |
| 2026-09-11 | KRW 2,865.00 | +4.37% | KRW 2,750.00 | KRW 2,890.00 | KRW 2,665.00 | 173.00K |
| 2026-09-10 | KRW 2,745.00 | +3.98% | KRW 2,645.00 | KRW 2,905.00 | KRW 2,590.00 | 127.00K |
| 2026-09-09 | KRW 2,640.00 | +3.13% | KRW 2,560.00 | KRW 2,895.00 | KRW 2,370.00 | 292.67K |
| 2026-09-08 | KRW 2,560.00 | +1.19% | KRW 2,530.00 | KRW 2,630.00 | KRW 2,480.00 | 93.12K |
| 2026-09-07 | KRW 2,530.00 | +7.43% | KRW 2,360.00 | KRW 2,700.00 | KRW 2,325.00 | 127.20K |
| 2026-09-04 | KRW 2,355.00 | +0.21% | KRW 2,350.00 | KRW 2,490.00 | KRW 2,265.00 | 139.63K |
| 2026-09-03 | KRW 2,350.00 | +7.80% | KRW 2,165.00 | KRW 2,400.00 | KRW 2,145.00 | 136.41K |
| 2026-09-02 | KRW 2,180.00 | -1.13% | KRW 2,205.00 | KRW 2,240.00 | KRW 2,125.00 | 54.55K |
| 2026-09-01 | KRW 2,205.00 | +1.38% | KRW 2,190.00 | KRW 2,290.00 | KRW 2,110.00 | 90.15K |
| 2026-08-31 | KRW 2,175.00 | +3.57% | KRW 2,085.00 | KRW 2,200.00 | KRW 2,025.00 | 131.24K |
| 2026-08-28 | KRW 2,100.00 | +2.94% | KRW 2,040.00 | KRW 2,190.00 | KRW 2,030.00 | 102.12K |
| 2026-08-27 | KRW 2,040.00 | +0.49% | KRW 2,020.00 | KRW 2,065.00 | KRW 2,010.00 | 39.29K |
| 2026-08-26 | KRW 2,030.00 | -0.73% | KRW 2,045.00 | KRW 2,045.00 | KRW 1,951.00 | 24.68K |
| 2026-08-25 | KRW 2,045.00 | +1.24% | KRW 2,005.00 | KRW 2,045.00 | KRW 1,905.00 | 134.35K |
| 2026-08-24 | KRW 2,020.00 | +2.33% | KRW 1,996.00 | KRW 2,140.00 | KRW 1,994.00 | 73.75K |
| 2026-08-21 | KRW 1,974.00 | -4.17% | KRW 2,060.00 | KRW 2,095.00 | KRW 1,956.00 | 132.50K |
| 2026-08-20 | KRW 2,060.00 | -0.24% | KRW 2,115.00 | KRW 2,135.00 | KRW 2,030.00 | 48.15K |
| 2026-08-19 | KRW 2,065.00 | +0.73% | KRW 2,050.00 | KRW 2,235.00 | KRW 1,941.00 | 205.88K |
| 2026-08-18 | KRW 2,050.00 | -0.97% | KRW 2,070.00 | KRW 2,090.00 | KRW 2,005.00 | 65.17K |
| 2026-08-14 | KRW 2,070.00 | -0.24% | KRW 2,065.00 | KRW 2,085.00 | KRW 1,992.00 | 82.94K |
| 2026-08-13 | KRW 2,075.00 | -5.47% | KRW 2,225.00 | KRW 2,225.00 | KRW 2,060.00 | 174.57K |
| 2026-08-12 | KRW 2,195.00 | +3.29% | KRW 2,130.00 | KRW 2,450.00 | KRW 2,095.00 | 281.82K |
| 2026-08-11 | KRW 2,125.00 | +1.19% | KRW 2,060.00 | KRW 2,205.00 | KRW 2,060.00 | 103.31K |
| 2026-08-10 | KRW 2,100.00 | +0.48% | KRW 2,130.00 | KRW 2,185.00 | KRW 2,000.00 | 175.34K |
| 2026-08-07 | KRW 2,090.00 | -0.48% | KRW 2,110.00 | KRW 2,160.00 | KRW 2,000.00 | 113.40K |
| 2026-08-06 | KRW 2,100.00 | -2.78% | KRW 2,170.00 | KRW 2,250.00 | KRW 2,075.00 | 107.68K |
| 2026-08-05 | KRW 2,160.00 | -3.36% | KRW 2,240.00 | KRW 2,290.00 | KRW 2,075.00 | 287.40K |
| 2026-08-04 | KRW 2,235.00 | -6.68% | KRW 2,325.00 | KRW 2,465.00 | KRW 2,185.00 | 237.45K |
| 2026-08-03 | KRW 2,395.00 | +3.68% | KRW 2,305.00 | KRW 2,495.00 | KRW 2,210.00 | 148.80K |
| 2026-07-31 | KRW 2,310.00 | -1.49% | KRW 2,345.00 | KRW 2,495.00 | KRW 2,175.00 | 190.56K |
| 2026-07-30 | KRW 2,345.00 | -3.89% | KRW 2,490.00 | KRW 2,970.00 | KRW 2,055.00 | 420.25K |
| 2026-07-29 | KRW 2,440.00 | -11.91% | KRW 2,745.00 | KRW 2,790.00 | KRW 2,030.00 | 238.46K |
| 2026-07-28 | KRW 2,770.00 | -11.36% | KRW 3,125.00 | KRW 3,175.00 | KRW 2,705.00 | 171.17K |
| 2026-07-27 | KRW 3,125.00 | +0.55% | KRW 3,200.00 | KRW 3,325.00 | KRW 2,450.00 | 381.48K |
| 2026-07-24 | KRW 3,108.00 | 0.00% | KRW 3,108.00 | KRW 3,108.00 | KRW 3,108.00 | 0 |
| 2026-07-23 | KRW 3,108.00 | 0.00% | KRW 3,108.00 | KRW 3,108.00 | KRW 3,108.00 | 0 |
| 2026-07-22 | KRW 3,108.00 | 0.00% | KRW 3,108.00 | KRW 3,108.00 | KRW 3,108.00 | 0 |
| 2026-07-21 | KRW 3,108.00 | 0.00% | KRW 3,108.00 | KRW 3,108.00 | KRW 3,108.00 | 0 |
| 2026-07-20 | KRW 3,108.00 | 0.00% | KRW 3,108.00 | KRW 3,108.00 | KRW 3,108.00 | 0 |
| 2026-07-16 | KRW 3,108.00 | 0.00% | KRW 3,108.00 | KRW 3,108.00 | KRW 3,108.00 | 0 |
| 2026-07-15 | KRW 3,108.00 | 0.00% | KRW 3,108.00 | KRW 3,108.00 | KRW 3,108.00 | 0 |
| 2026-07-14 | KRW 3,108.00 | 0.00% | KRW 3,108.00 | KRW 3,108.00 | KRW 3,108.00 | 0 |
| 2026-07-13 | KRW 3,108.00 | 0.00% | KRW 3,108.00 | KRW 3,108.00 | KRW 3,108.00 | 0 |
| 2026-07-10 | KRW 3,108.00 | 0.00% | KRW 3,108.00 | KRW 3,108.00 | KRW 3,108.00 | 0 |
| 2026-07-09 | KRW 3,108.00 | 0.00% | KRW 3,108.00 | KRW 3,108.00 | KRW 3,108.00 | 0 |
| 2026-07-08 | KRW 3,108.00 | 0.00% | KRW 3,108.00 | KRW 3,108.00 | KRW 3,108.00 | 0 |
| 2026-07-07 | KRW 3,108.00 | 0.00% | KRW 3,108.00 | KRW 3,108.00 | KRW 3,108.00 | 0 |
| 2026-07-06 | KRW 3,108.00 | 0.00% | KRW 3,108.00 | KRW 3,108.00 | KRW 3,108.00 | 0 |
| 2026-07-03 | KRW 3,108.00 | +10.45% | KRW 2,820.00 | KRW 3,540.00 | KRW 2,702.00 | 723.38K |
| 2026-07-02 | KRW 2,814.00 | -14.21% | KRW 3,182.00 | KRW 3,216.00 | KRW 2,690.00 | 550.09K |
| 2026-07-01 | KRW 3,280.00 | -3.24% | KRW 3,442.00 | KRW 3,556.00 | KRW 3,098.00 | 312.97K |
| 2026-06-30 | KRW 3,390.00 | -2.59% | KRW 3,480.00 | KRW 3,542.00 | KRW 3,330.00 | 69.13K |
| 2026-06-29 | KRW 3,480.00 | 0.00% | KRW 3,490.00 | KRW 3,600.00 | KRW 3,290.00 | 145.46K |
| 2026-06-26 | KRW 3,480.00 | +5.78% | KRW 3,290.00 | KRW 3,700.00 | KRW 3,060.00 | 203.12K |
| 2026-06-25 | KRW 3,290.00 | -5.89% | KRW 3,500.00 | KRW 3,596.00 | KRW 2,838.00 | 345.48K |
| 2026-06-24 | KRW 3,496.00 | -4.74% | KRW 3,674.00 | KRW 3,778.00 | KRW 3,354.00 | 220.01K |
| 2026-06-23 | KRW 3,670.00 | -5.66% | KRW 4,000.00 | KRW 4,060.00 | KRW 3,432.00 | 217.91K |
| 2026-06-22 | KRW 3,890.00 | -5.35% | KRW 4,120.00 | KRW 4,140.00 | KRW 3,710.00 | 188.53K |
| 2026-06-19 | KRW 4,110.00 | -3.97% | KRW 4,290.00 | KRW 4,360.00 | KRW 4,020.00 | 149.31K |
| 2026-06-18 | KRW 4,280.00 | -2.95% | KRW 4,430.00 | KRW 4,560.00 | KRW 4,200.00 | 123.78K |
| 2026-06-17 | KRW 4,410.00 | +3.28% | KRW 4,310.00 | KRW 4,680.00 | KRW 4,270.00 | 215.25K |
| 2026-06-16 | KRW 4,270.00 | -1.61% | KRW 4,380.00 | KRW 4,410.00 | KRW 4,040.00 | 257.62K |
| 2026-06-15 | KRW 4,340.00 | -3.13% | KRW 4,470.00 | KRW 4,500.00 | KRW 4,200.00 | 221.64K |
| 2026-06-12 | KRW 4,480.00 | -0.44% | KRW 4,220.00 | KRW 4,840.00 | KRW 4,220.00 | 453.71K |
| 2026-06-11 | KRW 4,500.00 | -8.16% | KRW 4,530.00 | KRW 4,720.00 | KRW 4,100.00 | 527.96K |
| 2026-06-10 | KRW 4,900.00 | -7.55% | KRW 5,250.00 | KRW 5,640.00 | KRW 4,600.00 | 650 |
| 2026-06-09 | KRW 5,300.00 | -0.19% | KRW 5,330.00 | KRW 5,820.00 | KRW 5,260.00 | 397.18K |
| 2026-06-08 | KRW 5,310.00 | -2.39% | KRW 4,840.00 | KRW 5,430.00 | KRW 4,840.00 | 438.92K |
| 2026-06-05 | KRW 5,440.00 | +5.63% | KRW 5,060.00 | KRW 5,640.00 | KRW 4,720.00 | 658.25K |
| 2026-06-04 | KRW 5,150.00 | +5.10% | KRW 4,900.00 | KRW 5,280.00 | KRW 4,800.00 | 317.61K |
| 2026-06-02 | KRW 4,900.00 | +1.24% | KRW 5,060.00 | KRW 5,060.00 | KRW 4,500.00 | 334.13K |
| 2026-06-01 | KRW 4,840.00 | -13.11% | KRW 5,600.00 | KRW 5,660.00 | KRW 4,840.00 | 463.83K |
| 2026-05-29 | KRW 5,570.00 | +0.18% | KRW 5,560.00 | KRW 5,740.00 | KRW 4,910.00 | 956.06K |
| 2026-05-28 | KRW 5,560.00 | +8.81% | KRW 5,150.00 | KRW 5,660.00 | KRW 5,040.00 | 1.13M |
| 2026-05-27 | KRW 5,110.00 | +8.72% | KRW 4,700.00 | KRW 5,320.00 | KRW 4,420.00 | 970.38K |
| 2026-05-26 | KRW 4,700.00 | -11.32% | KRW 5,300.00 | KRW 5,620.00 | KRW 4,650.00 | 872.45K |
| 2026-05-22 | KRW 5,300.00 | +1.15% | KRW 5,990.00 | KRW 6,270.00 | KRW 5,020.00 | 1.12M |