Myoung Shin Industrial Co.,Ltd (KRX:009900)
South Korea
· Delayed Price · Currency is KRW 14,180
+650 (4.80%)
Apr 29, 2026, 3:30 PM KST
KRX:009900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,550.00 | 14,190.00 | 13,230.00 | 14,180.00 | 14,180.00 | 4.80% | 1,023,079 |
| Apr 28, 2026 | 13,990.00 | 14,100.00 | 13,380.00 | 13,530.00 | 13,530.00 | -7.96% | 1,589,543 |
| Apr 27, 2026 | 12,490.00 | 14,940.00 | 12,290.00 | 14,700.00 | 14,700.00 | 22.50% | 7,238,908 |
| Apr 24, 2026 | 11,950.00 | 12,060.00 | 11,550.00 | 12,000.00 | 12,000.00 | - | 715,270 |
| Apr 23, 2026 | 12,850.00 | 12,850.00 | 11,580.00 | 12,000.00 | 12,000.00 | 4.62% | 2,543,219 |
| Apr 22, 2026 | 10,680.00 | 11,600.00 | 10,450.00 | 11,470.00 | 11,470.00 | 8.82% | 1,624,923 |
| Apr 21, 2026 | 10,790.00 | 10,790.00 | 10,510.00 | 10,540.00 | 10,540.00 | -0.28% | 237,902 |
| Apr 20, 2026 | 10,820.00 | 10,830.00 | 10,570.00 | 10,570.00 | 10,570.00 | 0.48% | 224,626 |
| Apr 17, 2026 | 10,780.00 | 10,850.00 | 10,350.00 | 10,520.00 | 10,520.00 | -1.68% | 320,650 |
| Apr 16, 2026 | 10,940.00 | 11,120.00 | 10,610.00 | 10,700.00 | 10,700.00 | 4.80% | 827,042 |
| Apr 15, 2026 | 10,420.00 | 10,440.00 | 10,070.00 | 10,210.00 | 10,210.00 | - | 210,909 |
| Apr 14, 2026 | 9,870.00 | 10,260.00 | 9,810.00 | 10,210.00 | 10,210.00 | 5.69% | 377,813 |
| Apr 13, 2026 | 9,660.00 | 9,810.00 | 9,560.00 | 9,660.00 | 9,660.00 | -0.72% | 129,484 |
| Apr 10, 2026 | 9,870.00 | 9,870.00 | 9,700.00 | 9,730.00 | 9,730.00 | 1.25% | 198,748 |
| Apr 9, 2026 | 9,710.00 | 9,730.00 | 9,570.00 | 9,610.00 | 9,610.00 | -1.13% | 116,383 |
| Apr 8, 2026 | 9,500.00 | 9,790.00 | 9,480.00 | 9,720.00 | 9,720.00 | 5.42% | 191,069 |
| Apr 7, 2026 | 9,600.00 | 9,670.00 | 9,150.00 | 9,220.00 | 9,220.00 | -2.54% | 171,944 |
| Apr 6, 2026 | 9,780.00 | 9,780.00 | 9,450.00 | 9,460.00 | 9,460.00 | -2.07% | 110,906 |
| Apr 3, 2026 | 9,780.00 | 9,870.00 | 9,510.00 | 9,660.00 | 9,660.00 | 1.68% | 178,885 |
| Apr 2, 2026 | 10,100.00 | 10,100.00 | 9,390.00 | 9,500.00 | 9,500.00 | -5.00% | 221,194 |
| Apr 1, 2026 | 9,930.00 | 10,070.00 | 9,660.00 | 10,000.00 | 10,000.00 | 4.82% | 226,958 |
| Mar 31, 2026 | 9,620.00 | 9,750.00 | 9,370.00 | 9,540.00 | 9,540.00 | 0.74% | 194,133 |
| Mar 30, 2026 | 9,360.00 | 9,570.00 | 9,360.00 | 9,470.00 | 9,370.00 | -3.37% | 133,588 |
| Mar 27, 2026 | 9,650.00 | 9,860.00 | 9,500.00 | 9,800.00 | 9,696.52 | -0.31% | 135,776 |
| Mar 26, 2026 | 10,100.00 | 10,100.00 | 9,780.00 | 9,830.00 | 9,726.20 | -2.58% | 192,866 |
| Mar 25, 2026 | 10,170.00 | 10,280.00 | 10,050.00 | 10,090.00 | 9,983.45 | - | 237,641 |
| Mar 24, 2026 | 10,380.00 | 10,700.00 | 9,980.00 | 10,090.00 | 9,983.45 | 1.41% | 364,712 |
| Mar 23, 2026 | 10,120.00 | 10,160.00 | 9,900.00 | 9,950.00 | 9,844.93 | -5.06% | 230,255 |
| Mar 20, 2026 | 10,250.00 | 10,590.00 | 10,120.00 | 10,480.00 | 10,369.33 | 2.24% | 347,272 |
| Mar 19, 2026 | 10,200.00 | 10,410.00 | 10,120.00 | 10,250.00 | 10,141.76 | -2.57% | 230,191 |
| Mar 18, 2026 | 10,710.00 | 10,820.00 | 10,340.00 | 10,520.00 | 10,408.91 | -0.19% | 385,203 |
| Mar 17, 2026 | 11,060.00 | 11,060.00 | 10,400.00 | 10,540.00 | 10,428.70 | -2.41% | 464,519 |
| Mar 16, 2026 | 11,030.00 | 11,100.00 | 10,550.00 | 10,800.00 | 10,685.96 | -2.53% | 479,249 |
| Mar 13, 2026 | 10,430.00 | 11,130.00 | 10,270.00 | 11,080.00 | 10,963.00 | 2.03% | 849,184 |
| Mar 12, 2026 | 10,950.00 | 11,370.00 | 10,460.00 | 10,860.00 | 10,745.32 | 9.04% | 1,622,108 |
| Mar 11, 2026 | 10,680.00 | 10,730.00 | 9,790.00 | 9,960.00 | 9,854.83 | 6.30% | 935,354 |
| Mar 10, 2026 | 9,020.00 | 9,430.00 | 8,930.00 | 9,370.00 | 9,271.06 | 8.57% | 392,502 |
| Mar 9, 2026 | 8,800.00 | 8,840.00 | 8,400.00 | 8,630.00 | 8,538.87 | -7.10% | 354,989 |
| Mar 6, 2026 | 9,000.00 | 9,300.00 | 8,840.00 | 9,290.00 | 9,191.90 | 1.64% | 312,927 |
| Mar 5, 2026 | 9,190.00 | 9,270.00 | 9,000.00 | 9,140.00 | 9,043.48 | 6.28% | 507,938 |
| Mar 4, 2026 | 9,710.00 | 9,880.00 | 8,400.00 | 8,600.00 | 8,509.19 | -14.60% | 904,900 |
| Mar 3, 2026 | 10,850.00 | 10,880.00 | 10,070.00 | 10,070.00 | 9,963.66 | -11.82% | 734,710 |
| Feb 27, 2026 | 11,110.00 | 12,190.00 | 10,800.00 | 11,420.00 | 11,299.41 | -0.70% | 2,700,995 |
| Feb 26, 2026 | 12,040.00 | 12,180.00 | 11,140.00 | 11,500.00 | 11,378.56 | 4.55% | 2,443,084 |
| Feb 25, 2026 | 9,360.00 | 11,710.00 | 9,330.00 | 11,000.00 | 10,883.84 | 18.92% | 6,600,027 |
| Feb 24, 2026 | 9,350.00 | 9,420.00 | 9,230.00 | 9,250.00 | 9,152.32 | -1.70% | 147,745 |
| Feb 23, 2026 | 9,630.00 | 9,790.00 | 9,350.00 | 9,410.00 | 9,310.63 | -0.95% | 299,925 |
| Feb 20, 2026 | 9,380.00 | 9,610.00 | 9,380.00 | 9,500.00 | 9,399.68 | 1.93% | 274,917 |
| Feb 19, 2026 | 9,420.00 | 9,480.00 | 9,210.00 | 9,320.00 | 9,221.58 | -0.43% | 201,898 |
| Feb 13, 2026 | 9,420.00 | 9,430.00 | 9,210.00 | 9,360.00 | 9,261.16 | -1.06% | 210,708 |
| Feb 12, 2026 | 9,380.00 | 9,520.00 | 9,320.00 | 9,460.00 | 9,360.11 | 0.96% | 227,682 |
| Feb 11, 2026 | 9,450.00 | 9,450.00 | 9,280.00 | 9,370.00 | 9,271.06 | -0.32% | 132,730 |
| Feb 10, 2026 | 9,320.00 | 9,450.00 | 9,240.00 | 9,400.00 | 9,300.74 | 1.73% | 232,714 |
| Feb 9, 2026 | 9,210.00 | 9,330.00 | 9,110.00 | 9,240.00 | 9,142.43 | 1.09% | 137,211 |
| Feb 6, 2026 | 9,180.00 | 9,240.00 | 8,820.00 | 9,140.00 | 9,043.48 | -1.08% | 216,960 |
| Feb 5, 2026 | 9,310.00 | 9,500.00 | 9,200.00 | 9,240.00 | 9,142.43 | -1.18% | 198,873 |
| Feb 4, 2026 | 9,170.00 | 9,380.00 | 9,140.00 | 9,350.00 | 9,251.27 | 1.63% | 287,740 |
| Feb 3, 2026 | 9,020.00 | 9,200.00 | 8,920.00 | 9,200.00 | 9,102.85 | 3.72% | 172,403 |
| Feb 2, 2026 | 9,000.00 | 9,220.00 | 8,850.00 | 8,870.00 | 8,776.34 | -3.17% | 274,838 |
| Jan 30, 2026 | 9,270.00 | 9,280.00 | 9,030.00 | 9,160.00 | 9,063.27 | -1.82% | 208,622 |
| Jan 29, 2026 | 9,370.00 | 9,450.00 | 9,130.00 | 9,330.00 | 9,231.48 | 0.54% | 218,631 |
| Jan 28, 2026 | 9,280.00 | 9,420.00 | 9,210.00 | 9,280.00 | 9,182.01 | 0.43% | 272,075 |
| Jan 27, 2026 | 9,220.00 | 9,310.00 | 9,140.00 | 9,240.00 | 9,142.43 | -1.07% | 187,934 |
| Jan 26, 2026 | 9,530.00 | 9,530.00 | 9,290.00 | 9,340.00 | 9,241.37 | -2.10% | 205,333 |
| Jan 23, 2026 | 9,570.00 | 9,600.00 | 9,340.00 | 9,540.00 | 9,439.26 | - | 253,549 |
| Jan 22, 2026 | 9,750.00 | 9,770.00 | 9,330.00 | 9,540.00 | 9,439.26 | 0.21% | 354,876 |
| Jan 21, 2026 | 9,200.00 | 9,540.00 | 9,140.00 | 9,520.00 | 9,419.47 | 1.49% | 356,160 |
| Jan 20, 2026 | 9,440.00 | 9,460.00 | 9,100.00 | 9,380.00 | 9,280.95 | -0.11% | 279,381 |
| Jan 19, 2026 | 9,420.00 | 9,560.00 | 9,230.00 | 9,390.00 | 9,290.84 | 0.43% | 356,555 |
| Jan 16, 2026 | 9,200.00 | 9,730.00 | 9,110.00 | 9,350.00 | 9,251.27 | 2.19% | 745,773 |
| Jan 15, 2026 | 9,200.00 | 9,200.00 | 8,980.00 | 9,150.00 | 9,053.38 | -0.97% | 211,793 |
| Jan 14, 2026 | 9,100.00 | 9,370.00 | 9,030.00 | 9,240.00 | 9,142.43 | 1.65% | 292,842 |
| Jan 13, 2026 | 8,980.00 | 9,120.00 | 8,920.00 | 9,090.00 | 8,994.01 | 1.68% | 259,549 |
| Jan 12, 2026 | 8,820.00 | 9,140.00 | 8,770.00 | 8,940.00 | 8,845.60 | 1.25% | 213,294 |
| Jan 9, 2026 | 8,460.00 | 8,850.00 | 8,360.00 | 8,830.00 | 8,736.76 | 6.00% | 220,764 |
| Jan 8, 2026 | 8,710.00 | 8,720.00 | 8,320.00 | 8,330.00 | 8,242.04 | -4.36% | 224,348 |
| Jan 7, 2026 | 8,930.00 | 8,990.00 | 8,600.00 | 8,710.00 | 8,618.03 | -1.80% | 177,674 |
| Jan 6, 2026 | 9,040.00 | 9,250.00 | 8,820.00 | 8,870.00 | 8,776.34 | -0.67% | 217,737 |
| Jan 5, 2026 | 9,100.00 | 9,130.00 | 8,840.00 | 8,930.00 | 8,835.70 | -1.33% | 130,192 |
| Jan 2, 2026 | 8,990.00 | 9,060.00 | 8,740.00 | 9,050.00 | 8,954.44 | 0.89% | 159,143 |
| Dec 30, 2025 | 9,030.00 | 9,190.00 | 8,950.00 | 8,970.00 | 8,875.28 | -1.64% | 93,382 |
| Dec 29, 2025 | 9,000.00 | 9,200.00 | 8,850.00 | 9,120.00 | 9,023.70 | 1.33% | 154,242 |
| Dec 26, 2025 | 9,120.00 | 9,180.00 | 8,920.00 | 9,000.00 | 8,904.96 | -0.88% | 111,167 |
| Dec 24, 2025 | 9,170.00 | 9,320.00 | 9,060.00 | 9,080.00 | 8,984.12 | 0.55% | 119,126 |
| Dec 23, 2025 | 9,180.00 | 9,190.00 | 8,940.00 | 9,030.00 | 8,934.65 | -1.42% | 111,363 |
| Dec 22, 2025 | 9,100.00 | 9,240.00 | 8,980.00 | 9,160.00 | 9,063.27 | 1.78% | 110,916 |
| Dec 19, 2025 | 9,040.00 | 9,140.00 | 8,820.00 | 9,000.00 | 8,904.96 | 0.22% | 123,246 |
| Dec 18, 2025 | 9,120.00 | 9,170.00 | 8,920.00 | 8,980.00 | 8,885.17 | -3.65% | 137,876 |
| Dec 17, 2025 | 9,050.00 | 9,460.00 | 8,990.00 | 9,320.00 | 9,221.58 | 4.84% | 383,606 |
| Dec 16, 2025 | 9,250.00 | 9,250.00 | 8,830.00 | 8,890.00 | 8,796.12 | -2.31% | 103,154 |
| Dec 15, 2025 | 9,150.00 | 9,150.00 | 9,010.00 | 9,100.00 | 9,003.91 | -0.98% | 69,132 |
| Dec 12, 2025 | 9,100.00 | 9,320.00 | 9,090.00 | 9,190.00 | 9,092.96 | 1.32% | 155,582 |
| Dec 11, 2025 | 9,090.00 | 9,500.00 | 8,960.00 | 9,070.00 | 8,974.22 | 0.55% | 138,301 |
| Dec 10, 2025 | 9,160.00 | 9,240.00 | 8,990.00 | 9,020.00 | 8,924.75 | -1.42% | 151,501 |
| Dec 9, 2025 | 9,170.00 | 9,230.00 | 9,070.00 | 9,150.00 | 9,053.38 | -0.54% | 77,183 |
| Dec 8, 2025 | 9,450.00 | 9,450.00 | 9,090.00 | 9,200.00 | 9,102.85 | -0.43% | 173,960 |
| Dec 5, 2025 | 9,020.00 | 9,340.00 | 8,930.00 | 9,240.00 | 9,142.43 | 4.76% | 382,425 |
| Dec 4, 2025 | 8,990.00 | 9,090.00 | 8,760.00 | 8,820.00 | 8,726.86 | -1.56% | 160,285 |
| Dec 3, 2025 | 8,800.00 | 9,070.00 | 8,500.00 | 8,960.00 | 8,865.39 | 2.63% | 257,791 |
| Dec 2, 2025 | 8,730.00 | 8,840.00 | 8,570.00 | 8,730.00 | 8,637.81 | 1.99% | 115,253 |