MSC Co., Ltd. (KOSDAQ:009780)
South Korea
· Delayed Price · Currency is KRW 7,130.00
+60.00 (0.85%)
At close: Mar 10, 2026
MSC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7,250.00 | 7,320.00 | 7,130.00 | 7,130.00 | 7,130.00 | 0.85% | 16,985 |
| Mar 9, 2026 | 7,240.00 | 7,240.00 | 6,930.00 | 7,070.00 | 7,070.00 | -3.68% | 28,293 |
| Mar 6, 2026 | 7,250.00 | 7,400.00 | 7,140.00 | 7,340.00 | 7,340.00 | 0.55% | 33,250 |
| Mar 5, 2026 | 7,010.00 | 7,320.00 | 7,010.00 | 7,300.00 | 7,300.00 | 6.26% | 28,233 |
| Mar 4, 2026 | 7,350.00 | 7,380.00 | 6,870.00 | 6,870.00 | 6,870.00 | -7.29% | 99,994 |
| Mar 3, 2026 | 7,650.00 | 7,700.00 | 7,410.00 | 7,410.00 | 7,410.00 | -3.77% | 48,368 |
| Feb 27, 2026 | 7,880.00 | 7,880.00 | 7,680.00 | 7,700.00 | 7,700.00 | -2.28% | 35,751 |
| Feb 26, 2026 | 8,000.00 | 8,030.00 | 7,790.00 | 7,880.00 | 7,880.00 | -1.50% | 83,551 |
| Feb 25, 2026 | 8,100.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 29,542 |
| Feb 24, 2026 | 8,150.00 | 8,210.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.61% | 29,286 |
| Feb 23, 2026 | 8,020.00 | 8,340.00 | 8,000.00 | 8,150.00 | 8,150.00 | 2.39% | 56,887 |
| Feb 20, 2026 | 8,070.00 | 8,070.00 | 7,890.00 | 7,960.00 | 7,960.00 | -1.36% | 27,552 |
| Feb 19, 2026 | 7,860.00 | 8,110.00 | 7,760.00 | 8,070.00 | 8,070.00 | 2.80% | 51,219 |
| Feb 13, 2026 | 7,970.00 | 7,990.00 | 7,830.00 | 7,850.00 | 7,850.00 | -1.75% | 23,375 |
| Feb 12, 2026 | 7,970.00 | 8,020.00 | 7,910.00 | 7,990.00 | 7,990.00 | - | 21,523 |
| Feb 11, 2026 | 8,020.00 | 8,100.00 | 7,940.00 | 7,990.00 | 7,990.00 | -0.75% | 38,961 |
| Feb 10, 2026 | 7,800.00 | 8,150.00 | 7,800.00 | 8,050.00 | 8,050.00 | 2.94% | 39,375 |
| Feb 9, 2026 | 7,760.00 | 7,870.00 | 7,730.00 | 7,820.00 | 7,820.00 | 1.30% | 27,920 |
| Feb 6, 2026 | 7,830.00 | 7,830.00 | 7,450.00 | 7,720.00 | 7,720.00 | -1.66% | 45,570 |
| Feb 5, 2026 | 8,000.00 | 8,180.00 | 7,830.00 | 7,850.00 | 7,850.00 | -1.88% | 56,589 |
| Feb 4, 2026 | 7,890.00 | 8,070.00 | 7,890.00 | 8,000.00 | 8,000.00 | 0.13% | 23,892 |
| Feb 3, 2026 | 7,740.00 | 7,990.00 | 7,600.00 | 7,990.00 | 7,990.00 | 3.23% | 64,852 |
| Feb 2, 2026 | 7,730.00 | 8,090.00 | 7,700.00 | 7,740.00 | 7,740.00 | -0.77% | 70,242 |
| Jan 30, 2026 | 8,030.00 | 8,030.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.47% | 50,729 |
| Jan 29, 2026 | 7,960.00 | 8,420.00 | 7,700.00 | 8,080.00 | 8,080.00 | 1.51% | 128,919 |
| Jan 28, 2026 | 7,790.00 | 8,220.00 | 7,750.00 | 7,960.00 | 7,960.00 | 2.18% | 144,613 |
| Jan 27, 2026 | 7,760.00 | 7,790.00 | 7,680.00 | 7,790.00 | 7,790.00 | 0.65% | 29,078 |
| Jan 26, 2026 | 7,620.00 | 7,760.00 | 7,520.00 | 7,740.00 | 7,740.00 | 1.44% | 35,758 |
| Jan 23, 2026 | 7,480.00 | 7,630.00 | 7,260.00 | 7,630.00 | 7,630.00 | 2.97% | 27,974 |
| Jan 22, 2026 | 7,280.00 | 7,490.00 | 7,250.00 | 7,410.00 | 7,410.00 | 1.79% | 27,147 |
| Jan 21, 2026 | 7,490.00 | 7,490.00 | 7,180.00 | 7,280.00 | 7,280.00 | -4.08% | 37,771 |
| Jan 20, 2026 | 7,220.00 | 7,590.00 | 7,180.00 | 7,590.00 | 7,590.00 | 5.12% | 35,896 |
| Jan 19, 2026 | 7,290.00 | 7,300.00 | 7,140.00 | 7,220.00 | 7,220.00 | -0.96% | 19,765 |
| Jan 16, 2026 | 7,200.00 | 7,300.00 | 7,170.00 | 7,290.00 | 7,290.00 | 0.55% | 15,386 |
| Jan 15, 2026 | 7,330.00 | 7,350.00 | 7,120.00 | 7,250.00 | 7,250.00 | -1.09% | 71,072 |
| Jan 14, 2026 | 7,280.00 | 7,360.00 | 7,170.00 | 7,330.00 | 7,330.00 | 0.55% | 29,297 |
| Jan 13, 2026 | 7,350.00 | 7,520.00 | 7,270.00 | 7,290.00 | 7,290.00 | -1.49% | 18,881 |
| Jan 12, 2026 | 7,510.00 | 7,550.00 | 7,330.00 | 7,400.00 | 7,400.00 | -1.46% | 13,139 |
| Jan 9, 2026 | 7,510.00 | 7,510.00 | 7,360.00 | 7,510.00 | 7,510.00 | 1.49% | 22,484 |
| Jan 8, 2026 | 7,360.00 | 7,530.00 | 7,350.00 | 7,400.00 | 7,400.00 | -0.80% | 47,122 |
| Jan 7, 2026 | 7,700.00 | 7,750.00 | 7,410.00 | 7,460.00 | 7,460.00 | -3.12% | 59,714 |
| Jan 6, 2026 | 8,000.00 | 8,000.00 | 7,690.00 | 7,700.00 | 7,700.00 | -3.63% | 86,610 |
| Jan 5, 2026 | 8,060.00 | 8,150.00 | 7,940.00 | 7,990.00 | 7,990.00 | -0.87% | 22,852 |
| Jan 2, 2026 | 7,920.00 | 8,080.00 | 7,900.00 | 8,060.00 | 8,060.00 | 1.77% | 26,379 |
| Dec 30, 2025 | 7,840.00 | 7,920.00 | 7,830.00 | 7,920.00 | 7,920.00 | 0.38% | 10,064 |
| Dec 29, 2025 | 7,930.00 | 7,980.00 | 7,860.00 | 7,890.00 | 7,890.00 | -1.38% | 32,474 |
| Dec 26, 2025 | 7,960.00 | 8,040.00 | 7,850.00 | 8,000.00 | 7,890.00 | -0.62% | 56,151 |
| Dec 24, 2025 | 8,050.00 | 8,090.00 | 7,990.00 | 8,050.00 | 7,939.31 | -0.25% | 15,826 |
| Dec 23, 2025 | 8,220.00 | 8,240.00 | 8,010.00 | 8,070.00 | 7,959.04 | -1.34% | 35,126 |
| Dec 22, 2025 | 8,190.00 | 8,290.00 | 8,070.00 | 8,180.00 | 8,067.53 | - | 61,604 |
| Dec 19, 2025 | 8,400.00 | 8,540.00 | 8,120.00 | 8,180.00 | 8,067.53 | -3.65% | 86,283 |
| Dec 18, 2025 | 7,890.00 | 8,840.00 | 7,870.00 | 8,490.00 | 8,373.26 | 6.26% | 276,947 |
| Dec 17, 2025 | 7,910.00 | 8,050.00 | 7,880.00 | 7,990.00 | 7,880.14 | 0.25% | 18,116 |
| Dec 16, 2025 | 8,000.00 | 8,120.00 | 7,870.00 | 7,970.00 | 7,860.41 | -0.62% | 35,215 |
| Dec 15, 2025 | 8,010.00 | 8,090.00 | 7,950.00 | 8,020.00 | 7,909.73 | -0.62% | 22,114 |
| Dec 12, 2025 | 8,020.00 | 8,100.00 | 7,940.00 | 8,070.00 | 7,959.04 | 1.00% | 29,431 |
| Dec 11, 2025 | 7,840.00 | 8,130.00 | 7,840.00 | 7,990.00 | 7,880.14 | 1.91% | 31,067 |
| Dec 10, 2025 | 7,980.00 | 8,010.00 | 7,830.00 | 7,840.00 | 7,732.20 | -1.51% | 20,393 |
| Dec 9, 2025 | 7,850.00 | 7,960.00 | 7,830.00 | 7,960.00 | 7,850.55 | 0.76% | 18,443 |
| Dec 8, 2025 | 7,950.00 | 8,000.00 | 7,810.00 | 7,900.00 | 7,791.38 | -1.13% | 36,204 |
| Dec 5, 2025 | 8,000.00 | 8,060.00 | 7,900.00 | 7,990.00 | 7,880.14 | -0.13% | 57,330 |
| Dec 4, 2025 | 8,230.00 | 8,240.00 | 7,920.00 | 8,000.00 | 7,890.00 | -2.08% | 65,152 |
| Dec 3, 2025 | 8,140.00 | 8,200.00 | 8,070.00 | 8,170.00 | 8,057.66 | 0.37% | 25,726 |
| Dec 2, 2025 | 8,150.00 | 8,300.00 | 8,110.00 | 8,140.00 | 8,028.08 | -1.09% | 39,727 |
| Dec 1, 2025 | 8,500.00 | 8,500.00 | 8,190.00 | 8,230.00 | 8,116.84 | -2.49% | 50,474 |
| Nov 28, 2025 | 8,500.00 | 8,590.00 | 8,420.00 | 8,440.00 | 8,323.95 | -0.71% | 31,276 |
| Nov 27, 2025 | 8,500.00 | 8,600.00 | 8,460.00 | 8,500.00 | 8,383.13 | - | 26,376 |
| Nov 26, 2025 | 8,400.00 | 8,500.00 | 8,330.00 | 8,500.00 | 8,383.13 | 1.92% | 22,531 |
| Nov 25, 2025 | 8,230.00 | 8,400.00 | 8,230.00 | 8,340.00 | 8,225.33 | 1.46% | 34,389 |
| Nov 24, 2025 | 8,260.00 | 8,360.00 | 8,100.00 | 8,220.00 | 8,106.98 | 0.12% | 33,377 |
| Nov 21, 2025 | 8,420.00 | 8,510.00 | 8,110.00 | 8,210.00 | 8,097.11 | -3.18% | 61,933 |
| Nov 20, 2025 | 8,350.00 | 8,550.00 | 8,250.00 | 8,480.00 | 8,363.40 | 1.19% | 87,130 |
| Nov 19, 2025 | 8,410.00 | 8,490.00 | 8,250.00 | 8,380.00 | 8,264.78 | -0.71% | 83,562 |
| Nov 18, 2025 | 8,400.00 | 8,540.00 | 8,330.00 | 8,440.00 | 8,323.95 | -0.94% | 123,384 |
| Nov 17, 2025 | 8,270.00 | 8,550.00 | 8,230.00 | 8,520.00 | 8,402.85 | 3.40% | 144,421 |
| Nov 14, 2025 | 9,400.00 | 9,620.00 | 8,180.00 | 8,240.00 | 8,126.70 | -13.81% | 550,571 |
| Nov 13, 2025 | 9,690.00 | 9,700.00 | 9,420.00 | 9,560.00 | 9,428.55 | -1.34% | 53,189 |
| Nov 12, 2025 | 9,680.00 | 9,710.00 | 9,540.00 | 9,690.00 | 9,556.76 | 1.57% | 88,331 |
| Nov 11, 2025 | 9,590.00 | 9,770.00 | 9,460.00 | 9,540.00 | 9,408.83 | -0.52% | 75,914 |
| Nov 10, 2025 | 9,300.00 | 9,590.00 | 9,280.00 | 9,590.00 | 9,458.14 | 3.90% | 65,211 |
| Nov 7, 2025 | 9,400.00 | 9,520.00 | 9,210.00 | 9,230.00 | 9,103.09 | -2.12% | 83,314 |
| Nov 6, 2025 | 9,220.00 | 9,610.00 | 9,150.00 | 9,430.00 | 9,300.34 | 2.39% | 106,160 |
| Nov 5, 2025 | 9,150.00 | 9,340.00 | 9,000.00 | 9,210.00 | 9,083.36 | -0.54% | 105,052 |
| Nov 4, 2025 | 9,110.00 | 9,360.00 | 8,910.00 | 9,260.00 | 9,132.68 | 1.76% | 117,148 |
| Nov 3, 2025 | 9,120.00 | 9,410.00 | 9,060.00 | 9,100.00 | 8,974.88 | -1.19% | 127,509 |
| Oct 31, 2025 | 9,300.00 | 9,650.00 | 9,210.00 | 9,210.00 | 9,083.36 | -0.86% | 109,624 |
| Oct 30, 2025 | 9,600.00 | 9,600.00 | 9,230.00 | 9,290.00 | 9,162.26 | -3.13% | 155,202 |
| Oct 29, 2025 | 9,490.00 | 9,610.00 | 9,400.00 | 9,590.00 | 9,458.14 | 1.05% | 100,674 |
| Oct 28, 2025 | 9,300.00 | 9,530.00 | 9,270.00 | 9,490.00 | 9,359.51 | 1.06% | 138,689 |
| Oct 27, 2025 | 9,310.00 | 9,390.00 | 9,100.00 | 9,390.00 | 9,260.89 | 0.54% | 205,248 |
| Oct 24, 2025 | 9,480.00 | 9,560.00 | 9,300.00 | 9,340.00 | 9,211.58 | -1.48% | 97,245 |
| Oct 23, 2025 | 9,420.00 | 9,640.00 | 9,310.00 | 9,480.00 | 9,349.65 | 0.64% | 74,781 |
| Oct 22, 2025 | 9,270.00 | 9,430.00 | 9,160.00 | 9,420.00 | 9,290.48 | 0.86% | 56,669 |
| Oct 21, 2025 | 9,700.00 | 9,720.00 | 9,180.00 | 9,340.00 | 9,211.58 | -3.41% | 184,447 |
| Oct 20, 2025 | 9,470.00 | 9,680.00 | 9,330.00 | 9,670.00 | 9,537.04 | 2.33% | 85,457 |
| Oct 17, 2025 | 9,630.00 | 9,630.00 | 9,430.00 | 9,450.00 | 9,320.06 | -1.66% | 107,933 |
| Oct 16, 2025 | 10,000.00 | 10,040.00 | 9,570.00 | 9,610.00 | 9,477.86 | -3.90% | 156,206 |
| Oct 15, 2025 | 10,090.00 | 10,360.00 | 9,960.00 | 10,000.00 | 9,862.50 | 0.20% | 105,058 |
| Oct 14, 2025 | 10,250.00 | 10,250.00 | 9,870.00 | 9,980.00 | 9,842.78 | 2.36% | 174,086 |
| Oct 13, 2025 | 9,770.00 | 10,020.00 | 9,650.00 | 9,750.00 | 9,615.94 | -2.50% | 121,022 |