MSC Co., Ltd. (KOSDAQ:009780)
South Korea
· Delayed Price · Currency is KRW 7,960.00
-40.00 (-0.50%)
Last updated: Dec 5, 2025, 2:54 PM KST
MSC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,000.00 | 8,060.00 | 7,900.00 | 7,990.00 | 7,990.00 | -0.13% | 57,330 |
| Dec 4, 2025 | 8,230.00 | 8,240.00 | 7,920.00 | 8,000.00 | 8,000.00 | -2.08% | 65,140 |
| Dec 3, 2025 | 8,140.00 | 8,200.00 | 8,070.00 | 8,170.00 | 8,170.00 | 0.37% | 25,726 |
| Dec 2, 2025 | 8,150.00 | 8,300.00 | 8,110.00 | 8,140.00 | 8,140.00 | -1.09% | 39,727 |
| Dec 1, 2025 | 8,500.00 | 8,500.00 | 8,190.00 | 8,230.00 | 8,230.00 | -2.49% | 50,456 |
| Nov 28, 2025 | 8,500.00 | 8,590.00 | 8,420.00 | 8,440.00 | 8,440.00 | -0.71% | 31,276 |
| Nov 27, 2025 | 8,500.00 | 8,600.00 | 8,460.00 | 8,500.00 | 8,500.00 | - | 26,370 |
| Nov 26, 2025 | 8,400.00 | 8,500.00 | 8,330.00 | 8,500.00 | 8,500.00 | 1.92% | 22,530 |
| Nov 25, 2025 | 8,230.00 | 8,400.00 | 8,230.00 | 8,340.00 | 8,340.00 | 1.46% | 34,300 |
| Nov 24, 2025 | 8,260.00 | 8,360.00 | 8,100.00 | 8,220.00 | 8,220.00 | 0.12% | 33,374 |
| Nov 21, 2025 | 8,420.00 | 8,510.00 | 8,110.00 | 8,210.00 | 8,210.00 | -3.18% | 61,832 |
| Nov 20, 2025 | 8,350.00 | 8,550.00 | 8,250.00 | 8,480.00 | 8,480.00 | 1.19% | 87,130 |
| Nov 19, 2025 | 8,410.00 | 8,490.00 | 8,250.00 | 8,380.00 | 8,380.00 | -0.71% | 83,562 |
| Nov 18, 2025 | 8,400.00 | 8,540.00 | 8,330.00 | 8,440.00 | 8,440.00 | -0.94% | 123,384 |
| Nov 17, 2025 | 8,270.00 | 8,550.00 | 8,230.00 | 8,520.00 | 8,520.00 | 3.40% | 144,421 |
| Nov 14, 2025 | 9,400.00 | 9,620.00 | 8,180.00 | 8,240.00 | 8,240.00 | -13.81% | 550,571 |
| Nov 13, 2025 | 9,690.00 | 9,700.00 | 9,420.00 | 9,560.00 | 9,560.00 | -1.34% | 53,189 |
| Nov 12, 2025 | 9,680.00 | 9,710.00 | 9,540.00 | 9,690.00 | 9,690.00 | 1.57% | 88,331 |
| Nov 11, 2025 | 9,590.00 | 9,770.00 | 9,460.00 | 9,540.00 | 9,540.00 | -0.52% | 75,914 |
| Nov 10, 2025 | 9,300.00 | 9,590.00 | 9,280.00 | 9,590.00 | 9,590.00 | 3.90% | 65,211 |
| Nov 7, 2025 | 9,400.00 | 9,520.00 | 9,210.00 | 9,230.00 | 9,230.00 | -2.12% | 83,314 |
| Nov 6, 2025 | 9,220.00 | 9,610.00 | 9,150.00 | 9,430.00 | 9,430.00 | 2.39% | 106,160 |
| Nov 5, 2025 | 9,150.00 | 9,340.00 | 9,000.00 | 9,210.00 | 9,210.00 | -0.54% | 105,052 |
| Nov 4, 2025 | 9,110.00 | 9,360.00 | 8,910.00 | 9,260.00 | 9,260.00 | 1.76% | 117,148 |
| Nov 3, 2025 | 9,120.00 | 9,410.00 | 9,060.00 | 9,100.00 | 9,100.00 | -1.19% | 127,509 |
| Oct 31, 2025 | 9,300.00 | 9,650.00 | 9,210.00 | 9,210.00 | 9,210.00 | -0.86% | 109,624 |
| Oct 30, 2025 | 9,600.00 | 9,600.00 | 9,230.00 | 9,290.00 | 9,290.00 | -3.13% | 155,202 |
| Oct 29, 2025 | 9,490.00 | 9,610.00 | 9,400.00 | 9,590.00 | 9,590.00 | 1.05% | 100,674 |
| Oct 28, 2025 | 9,300.00 | 9,530.00 | 9,270.00 | 9,490.00 | 9,490.00 | 1.06% | 138,689 |
| Oct 27, 2025 | 9,310.00 | 9,390.00 | 9,100.00 | 9,390.00 | 9,390.00 | 0.54% | 205,248 |
| Oct 24, 2025 | 9,480.00 | 9,560.00 | 9,300.00 | 9,340.00 | 9,340.00 | -1.48% | 97,245 |
| Oct 23, 2025 | 9,420.00 | 9,640.00 | 9,310.00 | 9,480.00 | 9,480.00 | 0.64% | 74,781 |
| Oct 22, 2025 | 9,270.00 | 9,430.00 | 9,160.00 | 9,420.00 | 9,420.00 | 0.86% | 56,669 |
| Oct 21, 2025 | 9,700.00 | 9,720.00 | 9,180.00 | 9,340.00 | 9,340.00 | -3.41% | 184,447 |
| Oct 20, 2025 | 9,470.00 | 9,680.00 | 9,330.00 | 9,670.00 | 9,670.00 | 2.33% | 85,457 |
| Oct 17, 2025 | 9,630.00 | 9,630.00 | 9,430.00 | 9,450.00 | 9,450.00 | -1.66% | 107,933 |
| Oct 16, 2025 | 10,000.00 | 10,040.00 | 9,570.00 | 9,610.00 | 9,610.00 | -3.90% | 156,206 |
| Oct 15, 2025 | 10,090.00 | 10,360.00 | 9,960.00 | 10,000.00 | 10,000.00 | 0.20% | 105,058 |
| Oct 14, 2025 | 10,250.00 | 10,250.00 | 9,870.00 | 9,980.00 | 9,980.00 | 2.36% | 174,086 |
| Oct 13, 2025 | 9,770.00 | 10,020.00 | 9,650.00 | 9,750.00 | 9,750.00 | -2.50% | 121,022 |
| Oct 10, 2025 | 10,100.00 | 10,360.00 | 9,760.00 | 10,000.00 | 10,000.00 | -3.66% | 261,359 |
| Oct 2, 2025 | 10,460.00 | 10,530.00 | 10,090.00 | 10,380.00 | 10,380.00 | -0.67% | 107,421 |
| Oct 1, 2025 | 10,360.00 | 10,630.00 | 10,300.00 | 10,450.00 | 10,450.00 | 2.15% | 95,937 |
| Sep 30, 2025 | 10,240.00 | 10,590.00 | 10,210.00 | 10,230.00 | 10,230.00 | 0.20% | 122,608 |
| Sep 29, 2025 | 10,100.00 | 10,290.00 | 10,100.00 | 10,210.00 | 10,210.00 | 0.99% | 83,218 |
| Sep 26, 2025 | 10,590.00 | 10,600.00 | 10,070.00 | 10,110.00 | 10,110.00 | -4.44% | 243,261 |
| Sep 25, 2025 | 11,100.00 | 11,200.00 | 10,520.00 | 10,580.00 | 10,580.00 | -5.45% | 321,821 |
| Sep 24, 2025 | 11,780.00 | 11,780.00 | 11,070.00 | 11,190.00 | 11,190.00 | -5.73% | 408,842 |
| Sep 23, 2025 | 11,040.00 | 12,400.00 | 10,930.00 | 11,870.00 | 11,870.00 | 6.84% | 1,251,024 |
| Sep 22, 2025 | 11,370.00 | 12,070.00 | 11,100.00 | 11,110.00 | 11,110.00 | -2.29% | 632,991 |