Skip to main content
MS Autotech Co.,Ltd (KOSDAQ:123040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,540.00
-60.00 (-2.31%)
At close: Apr 28, 2026

MS Autotech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,585.002,590.002,525.002,540.002,540.00-2.31%237,444
Apr 27, 20262,465.002,645.002,455.002,600.002,600.006.34%988,451
Apr 24, 20262,500.002,500.002,410.002,445.002,445.00-2.98%190,781
Apr 23, 20262,570.002,635.002,425.002,520.002,520.002.44%621,147
Apr 22, 20262,380.002,470.002,360.002,460.002,460.003.36%359,455
Apr 21, 20262,375.002,390.002,335.002,380.002,380.000.21%209,157
Apr 20, 20262,380.002,425.002,300.002,375.002,375.000.64%261,644
Apr 17, 20262,375.002,375.002,290.002,360.002,360.000.21%220,858
Apr 16, 20262,365.002,400.002,300.002,355.002,355.003.52%317,657
Apr 15, 20262,335.002,350.002,275.002,275.002,275.00-1.52%176,685
Apr 14, 20262,270.002,360.002,270.002,310.002,310.002.67%181,614
Apr 13, 20262,235.002,280.002,200.002,250.002,250.00-0.88%100,755
Apr 10, 20262,230.002,275.002,220.002,270.002,270.002.71%80,106
Apr 9, 20262,275.002,275.002,205.002,210.002,210.00-2.86%89,282
Apr 8, 20262,240.002,300.002,240.002,275.002,275.004.84%184,870
Apr 7, 20262,215.002,255.002,160.002,170.002,170.00-1.36%126,646
Apr 6, 20262,250.002,250.002,175.002,200.002,200.00-2.22%124,457
Apr 3, 20262,225.002,285.002,200.002,250.002,250.001.81%82,546
Apr 2, 20262,350.002,350.002,200.002,210.002,210.00-3.49%201,523
Apr 1, 20262,370.002,370.002,240.002,290.002,290.002.23%136,103
Mar 31, 20262,280.002,385.002,235.002,240.002,240.00-0.44%337,991
Mar 30, 20262,130.002,495.002,105.002,250.002,250.002.51%588,865
Mar 27, 20262,190.002,220.002,115.002,195.002,195.00-1.57%214,166
Mar 26, 20262,240.002,270.002,215.002,230.002,230.001.83%188,169
Mar 25, 20262,225.002,245.002,170.002,190.002,190.00-1.57%446,782
Mar 24, 20262,000.002,375.002,000.002,225.002,225.00-7.29%1,396,268
Mar 23, 20262,435.002,490.002,395.002,400.002,400.00-4.00%223,736
Mar 20, 20262,490.002,530.002,450.002,500.002,500.000.60%199,740
Mar 19, 20262,510.002,555.002,460.002,485.002,485.00-4.05%237,028
Mar 18, 20262,580.002,610.002,550.002,590.002,590.000.78%253,992
Mar 17, 20262,610.002,630.002,540.002,570.002,570.000.59%224,868
Mar 16, 20262,645.002,645.002,540.002,555.002,555.00-3.40%247,450
Mar 13, 20262,560.002,665.002,550.002,645.002,645.00-0.19%315,279
Mar 12, 20262,625.002,700.002,500.002,650.002,650.003.52%743,042
Mar 11, 20262,660.002,700.002,525.002,560.002,560.001.59%1,176,691
Mar 10, 20262,485.002,540.002,415.002,520.002,520.003.70%338,019
Mar 9, 20262,460.002,475.002,345.002,430.002,430.00-6.18%384,242
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