Skip to main content
MS Autotech Co.,Ltd (KOSDAQ:123040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,590.00
+70.00 (2.78%)
At close: Mar 6, 2026

MS Autotech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,450.002,600.002,445.002,590.002,590.002.78%514,648
Mar 5, 20262,460.002,580.002,420.002,520.002,520.009.57%663,922
Mar 4, 20262,550.002,690.002,300.002,300.002,300.00-14.02%1,216,912
Mar 3, 20262,835.002,985.002,645.002,675.002,675.00-10.39%2,096,349
Feb 27, 20262,780.003,355.002,660.002,985.002,985.005.66%13,631,840
Feb 26, 20263,185.003,195.002,720.002,825.002,825.00-5.52%4,640,368
Feb 25, 20262,300.002,990.002,300.002,990.002,990.0030.00%7,789,890
Feb 24, 20262,330.002,330.002,275.002,300.002,300.00-1.50%181,358
Feb 23, 20262,320.002,375.002,300.002,335.002,335.001.30%210,495
Feb 20, 20262,305.002,345.002,285.002,305.002,305.00-125,684
Feb 19, 20262,270.002,320.002,255.002,305.002,305.001.54%163,403
Feb 13, 20262,315.002,325.002,265.002,270.002,270.00-1.94%125,514
Feb 12, 20262,340.002,340.002,285.002,315.002,315.00-0.86%100,584
Feb 11, 20262,295.002,340.002,265.002,335.002,335.001.74%136,438
Feb 10, 20262,260.002,310.002,260.002,295.002,295.000.88%175,434
Feb 9, 20262,235.002,280.002,235.002,275.002,275.002.25%101,750
Feb 6, 20262,225.002,250.002,115.002,225.002,225.00-0.45%194,033
Feb 5, 20262,260.002,310.002,230.002,235.002,235.00-1.11%252,950
Feb 4, 20262,210.002,270.002,190.002,260.002,260.002.03%193,345
Feb 3, 20262,180.002,295.002,150.002,215.002,215.003.50%153,937
Feb 2, 20262,240.002,240.002,135.002,140.002,140.00-4.68%318,998
Jan 30, 20262,315.002,315.002,245.002,245.002,245.00-3.23%252,999
Jan 29, 20262,310.002,335.002,270.002,320.002,320.000.43%244,151
Jan 28, 20262,315.002,335.002,280.002,310.002,310.00-0.22%216,929
Jan 27, 20262,330.002,330.002,275.002,315.002,315.00-0.86%194,688
Jan 26, 20262,360.002,370.002,300.002,335.002,335.00-1.06%255,855
Jan 23, 20262,405.002,405.002,330.002,360.002,360.00-1.87%196,776
Jan 22, 20262,410.002,465.002,360.002,405.002,405.00-351,788
Jan 21, 20262,385.002,440.002,325.002,405.002,405.00-0.82%337,648
Jan 20, 20262,445.002,445.002,300.002,425.002,425.00-0.41%600,647
Jan 19, 20262,400.002,465.002,350.002,435.002,435.001.67%567,629
Jan 16, 20262,410.002,515.002,385.002,395.002,395.001.05%1,126,315
Jan 15, 20262,380.002,380.002,315.002,370.002,370.00-0.63%278,437
Jan 14, 20262,350.002,485.002,310.002,385.002,385.002.14%1,343,597
Jan 13, 20262,165.002,395.002,150.002,335.002,335.007.60%1,625,034
Jan 12, 20262,160.002,260.002,135.002,170.002,170.00-0.23%200,925
Jan 9, 20262,055.002,195.002,030.002,175.002,175.005.84%243,351
Jan 8, 20262,130.002,130.002,035.002,055.002,055.00-3.52%155,932
Jan 7, 20262,150.002,160.002,095.002,130.002,130.00-0.93%100,599
Jan 6, 20262,150.002,220.002,125.002,150.002,150.00-98,330
Jan 5, 20262,225.002,235.002,140.002,150.002,150.00-3.37%113,041
Jan 2, 20262,090.002,235.002,090.002,225.002,225.005.70%182,709
Dec 30, 20252,100.002,135.002,085.002,105.002,105.00-33,137
Dec 29, 20252,145.002,160.002,085.002,105.002,105.00-1.86%87,476
Dec 26, 20252,160.002,175.002,115.002,145.002,145.000.23%57,013
Dec 24, 20252,155.002,210.002,140.002,140.002,140.00-0.70%59,525
Dec 23, 20252,200.002,210.002,140.002,155.002,155.00-1.82%50,170
Dec 22, 20252,185.002,220.002,155.002,195.002,195.002.09%84,120
Dec 19, 20252,150.002,185.002,105.002,150.002,150.00-51,067
Dec 18, 20252,160.002,170.002,100.002,150.002,150.00-0.92%39,261
Dec 17, 20252,185.002,220.002,170.002,170.002,170.00-0.46%39,434
Dec 16, 20252,200.002,220.002,130.002,180.002,180.000.23%78,421
Dec 15, 20252,175.002,235.002,165.002,175.002,175.00-2.25%64,544
Dec 12, 20252,225.002,230.002,180.002,225.002,225.000.45%100,639
Dec 11, 20252,210.002,240.002,180.002,215.002,215.000.45%74,038
Dec 10, 20252,215.002,230.002,190.002,205.002,205.00-0.45%61,838
Dec 9, 20252,255.002,255.002,195.002,215.002,215.00-1.77%101,660
Dec 8, 20252,250.002,260.002,215.002,255.002,255.000.67%74,928
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