Myoung Shin Industrial Co.,Ltd (KRX:009900)
South Korea
· Delayed Price · Currency is KRW 8,630.00
-660.00 (-7.10%)
At close: Mar 9, 2026
KRX:009900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,800.00 | 8,840.00 | 8,400.00 | 8,630.00 | 8,630.00 | -7.10% | 354,987 |
| Mar 6, 2026 | 9,000.00 | 9,300.00 | 8,840.00 | 9,290.00 | 9,290.00 | 1.64% | 312,921 |
| Mar 5, 2026 | 9,190.00 | 9,270.00 | 9,000.00 | 9,140.00 | 9,140.00 | 6.28% | 507,938 |
| Mar 4, 2026 | 9,710.00 | 9,880.00 | 8,400.00 | 8,600.00 | 8,600.00 | -14.60% | 904,897 |
| Mar 3, 2026 | 10,850.00 | 10,880.00 | 10,070.00 | 10,070.00 | 10,070.00 | -11.82% | 734,620 |
| Feb 27, 2026 | 11,110.00 | 12,190.00 | 10,800.00 | 11,420.00 | 11,420.00 | -0.70% | 2,700,995 |
| Feb 26, 2026 | 12,040.00 | 12,180.00 | 11,140.00 | 11,500.00 | 11,500.00 | 4.55% | 2,443,084 |
| Feb 25, 2026 | 9,360.00 | 11,710.00 | 9,330.00 | 11,000.00 | 11,000.00 | 18.92% | 6,599,890 |
| Feb 24, 2026 | 9,350.00 | 9,420.00 | 9,230.00 | 9,250.00 | 9,250.00 | -1.70% | 147,630 |
| Feb 23, 2026 | 9,630.00 | 9,790.00 | 9,350.00 | 9,410.00 | 9,410.00 | -0.95% | 299,925 |
| Feb 20, 2026 | 9,380.00 | 9,610.00 | 9,380.00 | 9,500.00 | 9,500.00 | 1.93% | 274,693 |
| Feb 19, 2026 | 9,420.00 | 9,480.00 | 9,210.00 | 9,320.00 | 9,320.00 | -0.43% | 201,898 |
| Feb 13, 2026 | 9,420.00 | 9,430.00 | 9,210.00 | 9,360.00 | 9,360.00 | -1.06% | 210,708 |
| Feb 12, 2026 | 9,380.00 | 9,520.00 | 9,320.00 | 9,460.00 | 9,460.00 | 0.96% | 227,681 |
| Feb 11, 2026 | 9,450.00 | 9,450.00 | 9,280.00 | 9,370.00 | 9,370.00 | -0.32% | 132,730 |
| Feb 10, 2026 | 9,320.00 | 9,450.00 | 9,240.00 | 9,400.00 | 9,400.00 | 1.73% | 232,710 |
| Feb 9, 2026 | 9,210.00 | 9,330.00 | 9,110.00 | 9,240.00 | 9,240.00 | 1.09% | 137,211 |
| Feb 6, 2026 | 9,180.00 | 9,240.00 | 8,820.00 | 9,140.00 | 9,140.00 | -1.08% | 216,960 |
| Feb 5, 2026 | 9,310.00 | 9,500.00 | 9,200.00 | 9,240.00 | 9,240.00 | -1.18% | 198,873 |
| Feb 4, 2026 | 9,170.00 | 9,380.00 | 9,140.00 | 9,350.00 | 9,350.00 | 1.63% | 287,739 |
| Feb 3, 2026 | 9,020.00 | 9,200.00 | 8,920.00 | 9,200.00 | 9,200.00 | 3.72% | 172,403 |
| Feb 2, 2026 | 9,000.00 | 9,220.00 | 8,850.00 | 8,870.00 | 8,870.00 | -3.17% | 274,838 |
| Jan 30, 2026 | 9,270.00 | 9,280.00 | 9,030.00 | 9,160.00 | 9,160.00 | -1.82% | 208,622 |
| Jan 29, 2026 | 9,370.00 | 9,450.00 | 9,130.00 | 9,330.00 | 9,330.00 | 0.54% | 218,631 |
| Jan 28, 2026 | 9,280.00 | 9,420.00 | 9,210.00 | 9,280.00 | 9,280.00 | 0.43% | 272,075 |
| Jan 27, 2026 | 9,220.00 | 9,310.00 | 9,140.00 | 9,240.00 | 9,240.00 | -1.07% | 187,710 |
| Jan 26, 2026 | 9,530.00 | 9,530.00 | 9,290.00 | 9,340.00 | 9,340.00 | -2.10% | 205,333 |
| Jan 23, 2026 | 9,570.00 | 9,600.00 | 9,340.00 | 9,540.00 | 9,540.00 | - | 253,549 |
| Jan 22, 2026 | 9,750.00 | 9,770.00 | 9,330.00 | 9,540.00 | 9,540.00 | 0.21% | 354,871 |
| Jan 21, 2026 | 9,200.00 | 9,540.00 | 9,140.00 | 9,520.00 | 9,520.00 | 1.49% | 356,160 |
| Jan 20, 2026 | 9,440.00 | 9,460.00 | 9,100.00 | 9,380.00 | 9,380.00 | -0.11% | 279,381 |
| Jan 19, 2026 | 9,420.00 | 9,560.00 | 9,230.00 | 9,390.00 | 9,390.00 | 0.43% | 356,555 |
| Jan 16, 2026 | 9,200.00 | 9,730.00 | 9,110.00 | 9,350.00 | 9,350.00 | 2.19% | 745,773 |
| Jan 15, 2026 | 9,200.00 | 9,200.00 | 8,980.00 | 9,150.00 | 9,150.00 | -0.97% | 211,793 |
| Jan 14, 2026 | 9,100.00 | 9,370.00 | 9,030.00 | 9,240.00 | 9,240.00 | 1.65% | 292,842 |
| Jan 13, 2026 | 8,980.00 | 9,120.00 | 8,920.00 | 9,090.00 | 9,090.00 | 1.68% | 259,539 |
| Jan 12, 2026 | 8,820.00 | 9,140.00 | 8,770.00 | 8,940.00 | 8,940.00 | 1.25% | 213,294 |
| Jan 9, 2026 | 8,460.00 | 8,850.00 | 8,360.00 | 8,830.00 | 8,830.00 | 6.00% | 220,754 |
| Jan 8, 2026 | 8,710.00 | 8,720.00 | 8,320.00 | 8,330.00 | 8,330.00 | -4.36% | 224,348 |
| Jan 7, 2026 | 8,930.00 | 8,990.00 | 8,600.00 | 8,710.00 | 8,710.00 | -1.80% | 177,674 |
| Jan 6, 2026 | 9,040.00 | 9,250.00 | 8,820.00 | 8,870.00 | 8,870.00 | -0.67% | 217,737 |
| Jan 5, 2026 | 9,100.00 | 9,130.00 | 8,840.00 | 8,930.00 | 8,930.00 | -1.33% | 130,192 |
| Jan 2, 2026 | 8,990.00 | 9,060.00 | 8,740.00 | 9,050.00 | 9,050.00 | 0.89% | 159,143 |
| Dec 30, 2025 | 9,030.00 | 9,190.00 | 8,950.00 | 8,970.00 | 8,970.00 | -1.64% | 93,382 |
| Dec 29, 2025 | 9,000.00 | 9,200.00 | 8,850.00 | 9,120.00 | 9,120.00 | 1.33% | 154,242 |
| Dec 26, 2025 | 9,120.00 | 9,180.00 | 8,920.00 | 9,000.00 | 9,000.00 | -0.88% | 111,167 |
| Dec 24, 2025 | 9,170.00 | 9,320.00 | 9,060.00 | 9,080.00 | 9,080.00 | 0.55% | 119,104 |
| Dec 23, 2025 | 9,180.00 | 9,190.00 | 8,940.00 | 9,030.00 | 9,030.00 | -1.42% | 111,363 |
| Dec 22, 2025 | 9,100.00 | 9,240.00 | 8,980.00 | 9,160.00 | 9,160.00 | 1.78% | 110,916 |
| Dec 19, 2025 | 9,040.00 | 9,140.00 | 8,820.00 | 9,000.00 | 9,000.00 | 0.22% | 123,246 |
| Dec 18, 2025 | 9,120.00 | 9,170.00 | 8,920.00 | 8,980.00 | 8,980.00 | -3.65% | 137,876 |
| Dec 17, 2025 | 9,050.00 | 9,460.00 | 8,990.00 | 9,320.00 | 9,320.00 | 4.84% | 383,606 |
| Dec 16, 2025 | 9,250.00 | 9,250.00 | 8,830.00 | 8,890.00 | 8,890.00 | -2.31% | 103,154 |
| Dec 15, 2025 | 9,150.00 | 9,150.00 | 9,010.00 | 9,100.00 | 9,100.00 | -0.98% | 69,132 |
| Dec 12, 2025 | 9,100.00 | 9,320.00 | 9,090.00 | 9,190.00 | 9,190.00 | 1.32% | 155,582 |
| Dec 11, 2025 | 9,090.00 | 9,500.00 | 8,960.00 | 9,070.00 | 9,070.00 | 0.55% | 138,301 |
| Dec 10, 2025 | 9,160.00 | 9,240.00 | 8,990.00 | 9,020.00 | 9,020.00 | -1.42% | 151,501 |
| Dec 9, 2025 | 9,170.00 | 9,230.00 | 9,070.00 | 9,150.00 | 9,150.00 | -0.54% | 77,183 |
| Dec 8, 2025 | 9,450.00 | 9,450.00 | 9,090.00 | 9,200.00 | 9,200.00 | -0.43% | 173,960 |
| Dec 5, 2025 | 9,020.00 | 9,340.00 | 8,930.00 | 9,240.00 | 9,240.00 | 4.76% | 382,425 |
| Dec 4, 2025 | 8,990.00 | 9,090.00 | 8,760.00 | 8,820.00 | 8,820.00 | -1.56% | 160,285 |
| Dec 3, 2025 | 8,800.00 | 9,070.00 | 8,500.00 | 8,960.00 | 8,960.00 | 2.63% | 257,791 |
| Dec 2, 2025 | 8,730.00 | 8,840.00 | 8,570.00 | 8,730.00 | 8,730.00 | 1.99% | 115,253 |
| Dec 1, 2025 | 8,700.00 | 8,750.00 | 8,560.00 | 8,560.00 | 8,560.00 | -0.47% | 63,034 |
| Nov 28, 2025 | 8,510.00 | 8,800.00 | 8,480.00 | 8,600.00 | 8,600.00 | 1.42% | 136,166 |
| Nov 27, 2025 | 8,370.00 | 8,540.00 | 8,320.00 | 8,480.00 | 8,480.00 | 1.31% | 83,127 |
| Nov 26, 2025 | 8,200.00 | 8,370.00 | 8,170.00 | 8,370.00 | 8,370.00 | 2.70% | 78,885 |
| Nov 25, 2025 | 8,230.00 | 8,300.00 | 8,120.00 | 8,150.00 | 8,150.00 | -0.37% | 72,626 |
| Nov 24, 2025 | 8,280.00 | 8,330.00 | 8,160.00 | 8,180.00 | 8,180.00 | -0.61% | 76,601 |
| Nov 21, 2025 | 8,360.00 | 8,370.00 | 8,220.00 | 8,230.00 | 8,230.00 | -3.18% | 55,206 |
| Nov 20, 2025 | 8,360.00 | 8,540.00 | 8,360.00 | 8,500.00 | 8,500.00 | 2.91% | 61,404 |
| Nov 19, 2025 | 8,330.00 | 8,380.00 | 8,170.00 | 8,260.00 | 8,260.00 | 0.36% | 116,497 |
| Nov 18, 2025 | 8,510.00 | 8,580.00 | 8,190.00 | 8,230.00 | 8,230.00 | -3.74% | 139,747 |
| Nov 17, 2025 | 8,730.00 | 8,830.00 | 8,530.00 | 8,550.00 | 8,550.00 | -0.35% | 86,072 |
| Nov 14, 2025 | 8,790.00 | 8,790.00 | 8,580.00 | 8,580.00 | 8,580.00 | -3.60% | 157,694 |
| Nov 13, 2025 | 8,770.00 | 9,150.00 | 8,670.00 | 8,900.00 | 8,900.00 | 1.14% | 177,133 |
| Nov 12, 2025 | 8,730.00 | 8,880.00 | 8,700.00 | 8,800.00 | 8,800.00 | 0.92% | 98,395 |
| Nov 11, 2025 | 8,750.00 | 8,920.00 | 8,610.00 | 8,720.00 | 8,720.00 | -0.57% | 82,650 |
| Nov 10, 2025 | 8,570.00 | 8,830.00 | 8,550.00 | 8,770.00 | 8,770.00 | 2.45% | 67,651 |
| Nov 7, 2025 | 8,710.00 | 8,780.00 | 8,490.00 | 8,560.00 | 8,560.00 | -3.49% | 170,863 |
| Nov 6, 2025 | 9,000.00 | 9,010.00 | 8,785.00 | 8,870.00 | 8,870.00 | 0.11% | 91,093 |
| Nov 5, 2025 | 9,240.00 | 9,280.00 | 8,720.00 | 8,860.00 | 8,860.00 | -5.54% | 303,280 |
| Nov 4, 2025 | 9,190.00 | 9,480.00 | 9,020.00 | 9,380.00 | 9,380.00 | 2.07% | 309,771 |
| Nov 3, 2025 | 9,370.00 | 9,380.00 | 9,090.00 | 9,190.00 | 9,190.00 | -1.61% | 191,740 |
| Oct 31, 2025 | 9,240.00 | 9,640.00 | 9,200.00 | 9,340.00 | 9,340.00 | 2.64% | 266,542 |
| Oct 30, 2025 | 9,860.00 | 9,870.00 | 9,060.00 | 9,100.00 | 9,100.00 | -2.26% | 340,379 |
| Oct 29, 2025 | 9,410.00 | 9,410.00 | 9,230.00 | 9,310.00 | 9,310.00 | -0.53% | 89,549 |
| Oct 28, 2025 | 9,390.00 | 9,480.00 | 9,290.00 | 9,360.00 | 9,360.00 | -1.06% | 104,027 |
| Oct 27, 2025 | 9,590.00 | 9,600.00 | 9,350.00 | 9,460.00 | 9,460.00 | 0.21% | 138,355 |
| Oct 24, 2025 | 9,400.00 | 9,440.00 | 9,280.00 | 9,440.00 | 9,440.00 | 1.07% | 107,662 |
| Oct 23, 2025 | 9,500.00 | 9,520.00 | 9,290.00 | 9,340.00 | 9,340.00 | -3.71% | 176,746 |
| Oct 22, 2025 | 9,550.00 | 9,700.00 | 9,210.00 | 9,700.00 | 9,700.00 | 2.97% | 216,607 |
| Oct 21, 2025 | 9,560.00 | 9,790.00 | 9,400.00 | 9,420.00 | 9,420.00 | -1.26% | 254,764 |
| Oct 20, 2025 | 9,620.00 | 9,680.00 | 9,170.00 | 9,540.00 | 9,540.00 | 1.49% | 312,741 |
| Oct 17, 2025 | 8,890.00 | 9,490.00 | 8,860.00 | 9,400.00 | 9,400.00 | 5.50% | 510,143 |
| Oct 16, 2025 | 9,010.00 | 9,140.00 | 8,830.00 | 8,910.00 | 8,910.00 | 1.95% | 224,517 |
| Oct 15, 2025 | 8,480.00 | 8,740.00 | 8,450.00 | 8,740.00 | 8,740.00 | 3.07% | 110,671 |
| Oct 14, 2025 | 8,320.00 | 8,650.00 | 8,300.00 | 8,480.00 | 8,480.00 | 3.04% | 119,563 |
| Oct 13, 2025 | 8,110.00 | 8,280.00 | 8,000.00 | 8,230.00 | 8,230.00 | 0.12% | 96,251 |
| Oct 10, 2025 | 8,380.00 | 8,490.00 | 8,170.00 | 8,220.00 | 8,220.00 | -2.95% | 185,635 |