MS Autotech Co., Ltd. 123040
KRX · South Korea · Consumer Durables
KRW 1,660.00+27.00 (+1.65%)
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 1,633.00 | +1.11% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,622.00 | 32.35K |
| 2026-09-30 | KRW 1,615.00 | -1.52% | KRW 1,640.00 | KRW 1,650.00 | KRW 1,615.00 | 21.95K |
| 2026-09-29 | KRW 1,640.00 | -1.03% | KRW 1,674.00 | KRW 1,674.00 | KRW 1,625.00 | 33.10K |
| 2026-09-28 | KRW 1,657.00 | +1.04% | KRW 1,640.00 | KRW 1,662.00 | KRW 1,618.00 | 60.82K |
| 2026-09-23 | KRW 1,640.00 | -0.43% | KRW 1,647.00 | KRW 1,659.00 | KRW 1,625.00 | 35.80K |
| 2026-09-22 | KRW 1,647.00 | -1.91% | KRW 1,669.00 | KRW 1,677.00 | KRW 1,639.00 | 76.25K |
| 2026-09-21 | KRW 1,679.00 | +0.30% | KRW 1,682.00 | KRW 1,697.00 | KRW 1,639.00 | 110.50K |
| 2026-09-18 | KRW 1,674.00 | -1.30% | KRW 1,694.00 | KRW 1,699.00 | KRW 1,670.00 | 66.49K |
| 2026-09-17 | KRW 1,696.00 | 0.00% | KRW 1,690.00 | KRW 1,696.00 | KRW 1,663.00 | 86.16K |
| 2026-09-16 | KRW 1,696.00 | +1.25% | KRW 1,698.00 | KRW 1,698.00 | KRW 1,654.00 | 39.89K |
| 2026-09-15 | KRW 1,675.00 | -2.95% | KRW 1,657.00 | KRW 1,720.00 | KRW 1,657.00 | 82.43K |
| 2026-09-14 | KRW 1,726.00 | +0.29% | KRW 1,738.00 | KRW 1,738.00 | KRW 1,686.00 | 76.69K |
| 2026-09-11 | KRW 1,721.00 | -0.86% | KRW 1,724.00 | KRW 1,728.00 | KRW 1,691.00 | 63.13K |
| 2026-09-10 | KRW 1,736.00 | +3.21% | KRW 1,674.00 | KRW 1,739.00 | KRW 1,658.00 | 141.09K |
| 2026-09-09 | KRW 1,682.00 | +0.30% | KRW 1,677.00 | KRW 1,718.00 | KRW 1,657.00 | 44.10K |
| 2026-09-08 | KRW 1,677.00 | -1.70% | KRW 1,705.00 | KRW 1,705.00 | KRW 1,670.00 | 58.26K |
| 2026-09-07 | KRW 1,706.00 | -0.47% | KRW 1,714.00 | KRW 1,730.00 | KRW 1,690.00 | 51.72K |
| 2026-09-04 | KRW 1,714.00 | +1.24% | KRW 1,782.00 | KRW 1,800.00 | KRW 1,713.00 | 231.27K |
| 2026-09-03 | KRW 1,693.00 | +0.30% | KRW 1,688.00 | KRW 1,714.00 | KRW 1,666.00 | 68.25K |
| 2026-09-02 | KRW 1,688.00 | -3.49% | KRW 1,741.00 | KRW 1,741.00 | KRW 1,688.00 | 137.71K |
| 2026-09-01 | KRW 1,749.00 | +1.22% | KRW 1,728.00 | KRW 1,780.00 | KRW 1,727.00 | 177.87K |
| 2026-08-31 | KRW 1,728.00 | 0.00% | KRW 1,727.00 | KRW 1,735.00 | KRW 1,675.00 | 111.92K |
| 2026-08-28 | KRW 1,728.00 | +1.11% | KRW 1,732.00 | KRW 1,741.00 | KRW 1,690.00 | 79.23K |
| 2026-08-27 | KRW 1,709.00 | -0.35% | KRW 1,745.00 | KRW 1,745.00 | KRW 1,687.00 | 56.98K |
| 2026-08-26 | KRW 1,715.00 | -1.89% | KRW 1,748.00 | KRW 1,776.00 | KRW 1,692.00 | 113.77K |
| 2026-08-25 | KRW 1,748.00 | +0.81% | KRW 1,730.00 | KRW 1,750.00 | KRW 1,690.00 | 84.37K |
| 2026-08-24 | KRW 1,734.00 | +0.52% | KRW 1,726.00 | KRW 1,820.00 | KRW 1,700.00 | 261.95K |
| 2026-08-21 | KRW 1,725.00 | -3.63% | KRW 1,769.00 | KRW 1,785.00 | KRW 1,725.00 | 212.78K |
| 2026-08-20 | KRW 1,790.00 | +2.52% | KRW 1,746.00 | KRW 1,877.00 | KRW 1,706.00 | 426.49K |
| 2026-08-19 | KRW 1,746.00 | -1.63% | KRW 1,691.00 | KRW 1,791.00 | KRW 1,671.00 | 414.39K |
| 2026-08-18 | KRW 1,775.00 | +1.43% | KRW 1,785.00 | KRW 1,788.00 | KRW 1,730.00 | 336.94K |
| 2026-08-14 | KRW 1,750.00 | +3.92% | KRW 1,723.00 | KRW 2,010.00 | KRW 1,673.00 | 1.63M |
| 2026-08-13 | KRW 1,684.00 | -1.75% | KRW 1,714.00 | KRW 1,731.00 | KRW 1,644.00 | 293.23K |
| 2026-08-12 | KRW 1,714.00 | -0.81% | KRW 1,728.00 | KRW 1,737.00 | KRW 1,680.00 | 233.44K |
| 2026-08-11 | KRW 1,728.00 | +0.88% | KRW 1,712.00 | KRW 1,730.00 | KRW 1,675.00 | 243.51K |
| 2026-08-10 | KRW 1,713.00 | +3.88% | KRW 1,649.00 | KRW 1,715.00 | KRW 1,613.00 | 289.15K |
| 2026-08-07 | KRW 1,649.00 | +1.48% | KRW 1,625.00 | KRW 1,656.00 | KRW 1,594.00 | 181.46K |
| 2026-08-06 | KRW 1,625.00 | +0.25% | KRW 1,620.00 | KRW 1,647.00 | KRW 1,592.00 | 228.68K |
| 2026-08-05 | KRW 1,621.00 | +1.95% | KRW 1,597.00 | KRW 1,660.00 | KRW 1,597.00 | 163.82K |
| 2026-08-04 | KRW 1,590.00 | +3.92% | KRW 1,504.00 | KRW 1,592.00 | KRW 1,504.00 | 307.13K |
| 2026-08-03 | KRW 1,530.00 | +2.48% | KRW 1,490.00 | KRW 1,574.00 | KRW 1,461.00 | 550.19K |
| 2026-07-31 | KRW 1,493.00 | +5.29% | KRW 1,419.00 | KRW 1,497.00 | KRW 1,419.00 | 261.02K |
| 2026-07-30 | KRW 1,418.00 | -0.77% | KRW 1,260.00 | KRW 1,472.00 | KRW 1,260.00 | 451.17K |
| 2026-07-29 | KRW 1,429.00 | -4.73% | KRW 1,465.00 | KRW 1,515.00 | KRW 1,353.00 | 410.96K |
| 2026-07-28 | KRW 1,500.00 | -5.72% | KRW 1,507.00 | KRW 1,591.00 | KRW 1,480.00 | 113.65K |
| 2026-07-27 | KRW 1,591.00 | +0.38% | KRW 1,585.00 | KRW 1,593.00 | KRW 1,542.00 | 161.74K |
| 2026-07-24 | KRW 1,585.00 | -0.75% | KRW 1,593.00 | KRW 1,619.00 | KRW 1,523.00 | 203.54K |
| 2026-07-23 | KRW 1,597.00 | +2.18% | KRW 1,563.00 | KRW 1,606.00 | KRW 1,540.00 | 151.19K |
| 2026-07-22 | KRW 1,563.00 | +0.77% | KRW 1,566.00 | KRW 1,596.00 | KRW 1,530.00 | 119.75K |
| 2026-07-21 | KRW 1,551.00 | -1.84% | KRW 1,580.00 | KRW 1,580.00 | KRW 1,467.00 | 229.63K |
| 2026-07-20 | KRW 1,580.00 | 0.00% | KRW 1,536.00 | KRW 1,580.00 | KRW 1,451.00 | 147.79K |
| 2026-07-16 | KRW 1,580.00 | +1.61% | KRW 1,513.00 | KRW 1,580.00 | KRW 1,513.00 | 50.96K |
| 2026-07-15 | KRW 1,555.00 | +4.78% | KRW 1,472.00 | KRW 1,555.00 | KRW 1,472.00 | 107.25K |
| 2026-07-14 | KRW 1,484.00 | -6.08% | KRW 1,567.00 | KRW 1,644.00 | KRW 1,465.00 | 267.31K |
| 2026-07-13 | KRW 1,580.00 | -3.78% | KRW 1,699.00 | KRW 1,699.00 | KRW 1,544.00 | 94.70K |
| 2026-07-10 | KRW 1,642.00 | +6.90% | KRW 1,536.00 | KRW 1,644.00 | KRW 1,536.00 | 110.99K |
| 2026-07-09 | KRW 1,536.00 | -2.41% | KRW 1,561.00 | KRW 1,625.00 | KRW 1,533.00 | 128.05K |
| 2026-07-08 | KRW 1,574.00 | -3.38% | KRW 1,615.00 | KRW 1,639.00 | KRW 1,551.00 | 180.40K |
| 2026-07-07 | KRW 1,629.00 | -0.91% | KRW 1,644.00 | KRW 1,649.00 | KRW 1,593.00 | 110.24K |
| 2026-07-06 | KRW 1,644.00 | +2.18% | KRW 1,609.00 | KRW 1,659.00 | KRW 1,598.00 | 137.18K |
| 2026-07-03 | KRW 1,609.00 | +3.14% | KRW 1,554.00 | KRW 1,630.00 | KRW 1,523.00 | 90.03K |
| 2026-07-02 | KRW 1,560.00 | -3.82% | KRW 1,622.00 | KRW 1,636.00 | KRW 1,542.00 | 80.47K |
| 2026-07-01 | KRW 1,622.00 | -1.40% | KRW 1,646.00 | KRW 1,647.00 | KRW 1,578.00 | 185.93K |
| 2026-06-30 | KRW 1,645.00 | +2.81% | KRW 1,585.00 | KRW 1,670.00 | KRW 1,577.00 | 137.80K |
| 2026-06-29 | KRW 1,600.00 | +9.74% | KRW 1,381.00 | KRW 1,600.00 | KRW 1,381.00 | 346.50K |
| 2026-06-26 | KRW 1,458.00 | -8.88% | KRW 1,609.00 | KRW 1,609.00 | KRW 1,400.00 | 394.72K |
| 2026-06-25 | KRW 1,600.00 | -1.66% | KRW 1,599.00 | KRW 1,642.00 | KRW 1,508.00 | 396.72K |
| 2026-06-24 | KRW 1,627.00 | +0.81% | KRW 1,736.00 | KRW 1,737.00 | KRW 1,567.00 | 272.95K |
| 2026-06-23 | KRW 1,614.00 | -9.98% | KRW 1,793.00 | KRW 1,793.00 | KRW 1,614.00 | 367.65K |
| 2026-06-22 | KRW 1,793.00 | -2.87% | KRW 1,840.00 | KRW 1,840.00 | KRW 1,767.00 | 216.16K |
| 2026-06-19 | KRW 1,846.00 | -3.50% | KRW 1,913.00 | KRW 1,913.00 | KRW 1,775.00 | 361.27K |
| 2026-06-18 | KRW 1,913.00 | -0.31% | KRW 1,919.00 | KRW 1,937.00 | KRW 1,874.00 | 170.86K |
| 2026-06-17 | KRW 1,919.00 | -0.36% | KRW 1,926.00 | KRW 1,958.00 | KRW 1,886.00 | 197.45K |
| 2026-06-16 | KRW 1,926.00 | +0.78% | KRW 1,914.00 | KRW 1,933.00 | KRW 1,886.00 | 162.82K |
| 2026-06-15 | KRW 1,911.00 | +0.10% | KRW 1,920.00 | KRW 1,960.00 | KRW 1,908.00 | 199.37K |
| 2026-06-12 | KRW 1,909.00 | +3.47% | KRW 1,895.00 | KRW 1,930.00 | KRW 1,851.00 | 270.62K |
| 2026-06-11 | KRW 1,845.00 | +2.50% | KRW 1,816.00 | KRW 1,859.00 | KRW 1,770.00 | 168.46K |
| 2026-06-10 | KRW 1,800.00 | -2.44% | KRW 1,820.00 | KRW 1,854.00 | KRW 1,755.00 | 457 |
| 2026-06-09 | KRW 1,845.00 | +1.10% | KRW 1,725.00 | KRW 1,918.00 | KRW 1,725.00 | 145.59K |
| 2026-06-08 | KRW 1,825.00 | -4.60% | KRW 1,890.00 | KRW 1,896.00 | KRW 1,758.00 | 163.67K |
| 2026-06-05 | KRW 1,913.00 | -2.10% | KRW 1,953.00 | KRW 1,953.00 | KRW 1,820.00 | 61.50K |
| 2026-06-04 | KRW 1,954.00 | +1.40% | KRW 1,981.00 | KRW 1,981.00 | KRW 1,832.00 | 124.32K |
| 2026-06-02 | KRW 1,927.00 | -0.31% | KRW 1,812.00 | KRW 1,969.00 | KRW 1,700.00 | 333.96K |
| 2026-06-01 | KRW 1,933.00 | -1.98% | KRW 1,871.00 | KRW 1,999.00 | KRW 1,830.00 | 599.90K |
| 2026-05-29 | KRW 1,972.00 | -1.30% | KRW 2,100.00 | KRW 2,100.00 | KRW 1,922.00 | 250.81K |
| 2026-05-28 | KRW 1,998.00 | -2.54% | KRW 2,040.00 | KRW 2,080.00 | KRW 1,977.00 | 203.63K |
| 2026-05-27 | KRW 2,050.00 | -1.91% | KRW 2,075.00 | KRW 2,100.00 | KRW 2,020.00 | 157.81K |
| 2026-05-26 | KRW 2,090.00 | -3.91% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,090.00 | 213.04K |
| 2026-05-22 | KRW 2,175.00 | +0.93% | KRW 2,125.00 | KRW 2,195.00 | KRW 2,110.00 | 141.06K |
| 2026-05-21 | KRW 2,155.00 | +4.11% | KRW 2,100.00 | KRW 2,185.00 | KRW 2,095.00 | 159.21K |