Skip to main content
MS Autotech Co.,Ltd (KOSDAQ:123040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,240.00
+50.00 (2.28%)
At close: Dec 5, 2025

MS Autotech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,190.002,245.002,165.002,240.002,240.002.28%126,893
Dec 4, 20252,210.002,220.002,170.002,190.002,190.00-0.90%48,256
Dec 3, 20252,170.002,220.002,160.002,210.002,210.001.84%74,178
Dec 2, 20252,165.002,200.002,140.002,170.002,170.000.70%74,555
Dec 1, 20252,150.002,170.002,130.002,155.002,155.000.23%73,931
Nov 28, 20252,115.002,180.002,110.002,150.002,150.001.65%76,724
Nov 27, 20252,085.002,120.002,075.002,115.002,115.001.68%67,051
Nov 26, 20252,025.002,090.002,025.002,080.002,080.002.72%62,675
Nov 25, 20252,045.002,070.002,000.002,025.002,025.00-102,696
Nov 24, 20252,120.002,120.002,015.002,025.002,025.00-2.64%158,807
Nov 21, 20252,110.002,110.002,055.002,080.002,080.00-2.12%60,800
Nov 20, 20252,085.002,140.002,080.002,125.002,125.003.16%48,045
Nov 19, 20252,080.002,120.002,055.002,060.002,060.00-1.90%119,615
Nov 18, 20252,135.002,135.002,070.002,100.002,100.00-1.64%142,787
Nov 17, 20252,200.002,200.002,115.002,135.002,135.00-2.51%101,396
Nov 14, 20252,175.002,205.002,160.002,190.002,190.00-0.90%107,968
Nov 13, 20252,200.002,230.002,165.002,210.002,210.000.45%110,806
Nov 12, 20252,205.002,230.002,155.002,200.002,200.00-0.23%104,900
Nov 11, 20252,220.002,250.002,160.002,205.002,205.00-0.68%73,885
Nov 10, 20252,140.002,220.002,140.002,220.002,220.003.74%102,287
Nov 7, 20252,210.002,210.002,110.002,140.002,140.00-3.17%138,502
Nov 6, 20252,230.002,235.002,165.002,210.002,210.00-137,534
Nov 5, 20252,225.002,270.002,145.002,210.002,210.00-2.64%202,437
Nov 4, 20252,295.002,295.002,250.002,270.002,270.00-1.09%112,673
Nov 3, 20252,380.002,390.002,270.002,295.002,295.00-4.18%223,002
Oct 31, 20252,380.002,430.002,350.002,395.002,395.000.84%160,977
Oct 30, 20252,505.002,565.002,330.002,375.002,375.00-1.25%379,453
Oct 29, 20252,410.002,425.002,375.002,405.002,405.00-0.41%86,921
Oct 28, 20252,445.002,445.002,370.002,415.002,415.00-1.63%71,491
Oct 27, 20252,460.002,495.002,405.002,455.002,455.00-0.20%112,792
Oct 24, 20252,445.002,475.002,425.002,460.002,460.001.03%113,810
Oct 23, 20252,505.002,510.002,430.002,435.002,435.00-2.79%151,986
Oct 22, 20252,460.002,510.002,390.002,505.002,505.002.04%146,779
Oct 21, 20252,435.002,505.002,420.002,455.002,455.000.82%202,572
Oct 20, 20252,450.002,450.002,350.002,435.002,435.001.04%165,550
Oct 17, 20252,380.002,445.002,365.002,410.002,410.001.05%198,892
Oct 16, 20252,380.002,450.002,355.002,385.002,385.002.80%310,440
Oct 15, 20252,290.002,325.002,265.002,320.002,320.001.31%123,017
Oct 14, 20252,250.002,305.002,240.002,290.002,290.001.78%98,743
Oct 13, 20252,170.002,270.002,170.002,250.002,250.001.12%70,229
Oct 10, 20252,310.002,310.002,110.002,225.002,225.00-3.89%264,092
Oct 2, 20252,260.002,325.002,260.002,315.002,315.002.43%93,057
Oct 1, 20252,270.002,300.002,230.002,260.002,260.00-1.09%119,615
Sep 30, 20252,355.002,357.002,280.002,285.002,285.00-2.97%109,610
Sep 29, 20252,310.002,355.002,295.002,355.002,355.001.07%65,123
Sep 26, 20252,330.002,330.002,275.002,330.002,330.00-97,199
Sep 25, 20252,335.002,345.002,300.002,330.002,330.00-0.21%63,727
Sep 24, 20252,385.002,385.002,300.002,335.002,335.00-2.30%125,343
Sep 23, 20252,375.002,430.002,370.002,390.002,390.000.63%88,134
Sep 22, 20252,375.002,420.002,355.002,375.002,375.00-75,120
Sep 19, 20252,425.002,440.002,365.002,375.002,375.00-2.06%86,705
Sep 18, 20252,400.002,430.002,390.002,425.002,425.001.04%56,042
Sep 17, 20252,390.002,415.002,380.002,400.002,400.000.42%66,263
Sep 16, 20252,430.002,455.002,385.002,390.002,390.00-1.85%143,837
Sep 15, 20252,440.002,475.002,435.002,435.002,435.00-82,693
Sep 12, 20252,440.002,455.002,425.002,435.002,435.00-0.20%127,519
Sep 11, 20252,430.002,475.002,395.002,440.002,440.000.62%114,111
Sep 10, 20252,365.002,425.002,365.002,425.002,425.002.75%104,930
Sep 9, 20252,350.002,445.002,350.002,360.002,360.000.43%163,674
Sep 8, 20252,400.002,400.002,350.002,350.002,350.00-2.08%123,091
Sep 5, 20252,400.002,420.002,380.002,400.002,400.00-0.21%43,160
Sep 4, 20252,370.002,435.002,350.002,405.002,405.001.48%226,901
Sep 3, 20252,480.002,670.002,240.002,370.002,370.00-4.63%718,070
Sep 2, 20252,485.002,530.002,430.002,485.002,485.00-0.80%75,116
Sep 1, 20252,535.002,540.002,450.002,505.002,505.00-106,797
Aug 29, 20252,590.002,605.002,495.002,505.002,505.00-3.28%154,151
Aug 28, 20252,570.002,625.002,565.002,590.002,590.000.19%67,241
Aug 27, 20252,555.002,595.002,540.002,585.002,585.001.17%93,767
Aug 26, 20252,550.002,610.002,545.002,555.002,555.00-0.97%79,384
Aug 25, 20252,710.002,710.002,530.002,580.002,580.00-2.27%202,340
Aug 22, 20252,625.002,735.002,610.002,640.002,640.00-0.38%117,330
Aug 21, 20252,670.002,750.002,575.002,650.002,650.00-211,448
Aug 20, 20252,695.002,710.002,640.002,650.002,650.00-2.39%163,137
Aug 19, 20252,680.002,750.002,640.002,715.002,715.000.37%85,846
Aug 18, 20252,750.002,775.002,705.002,705.002,705.00-3.22%106,177
Aug 14, 20252,800.002,850.002,765.002,795.002,795.00-0.89%114,807
Aug 13, 20252,825.002,850.002,820.002,820.002,820.000.18%103,257
Aug 12, 20252,895.002,895.002,815.002,815.002,815.00-0.71%257,711
Aug 11, 20252,880.002,890.002,810.002,835.002,835.00-1.56%146,890
Aug 8, 20252,880.002,955.002,860.002,880.002,880.00-615,879
Aug 7, 20252,885.002,890.002,810.002,880.002,880.001.23%264,103
Aug 6, 20252,755.002,910.002,755.002,845.002,845.003.27%539,094
Aug 5, 20252,700.002,810.002,700.002,755.002,755.001.47%306,752
Aug 4, 20252,700.002,820.002,660.002,715.002,715.00-0.37%147,739
Aug 1, 20252,815.002,815.002,715.002,725.002,725.00-3.20%150,270
Jul 31, 20252,945.002,975.002,725.002,815.002,815.00-2.26%259,428
Jul 30, 20252,800.002,945.002,800.002,880.002,880.002.86%193,871
Jul 29, 20252,870.002,870.002,765.002,800.002,800.00-2.44%170,987
Jul 28, 20252,870.002,925.002,815.002,870.002,870.00-1.03%196,800
Jul 25, 20252,985.002,990.002,900.002,900.002,900.00-2.68%191,807
Jul 24, 20252,940.003,035.002,915.002,980.002,980.00-495,194
Jul 23, 20252,875.003,015.002,860.002,980.002,980.003.65%572,074
Jul 22, 20252,890.002,935.002,840.002,875.002,875.00-0.35%190,397
Jul 21, 20252,925.002,945.002,870.002,885.002,885.00-1.87%205,619
Jul 18, 20252,950.002,995.002,900.002,940.002,940.00-621,343
Jul 17, 20252,950.002,965.002,870.002,940.002,940.00-309,717
Jul 16, 20252,985.003,095.002,935.002,940.002,940.00-1.01%876,161
Jul 15, 20252,935.003,000.002,890.002,970.002,970.001.37%428,076
Jul 14, 20252,900.002,960.002,860.002,930.002,930.001.03%344,768
Jul 11, 20252,815.002,935.002,815.002,900.002,900.003.02%624,156