See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.53▲ 4.08%
← 257370.KQ stock page

Mstns Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-313,305.003,400.003,280.003,280.003,280.0016,567
2025-01-243,315.003,415.003,305.003,315.003,315.0026,185
2025-01-233,570.003,570.003,310.003,345.003,345.0031,325
2025-01-223,545.003,620.003,425.003,490.003,490.0017,412
2025-01-213,660.003,705.003,450.003,545.003,545.0049,906
2025-01-203,610.003,645.003,470.003,645.003,645.0021,798
2025-01-173,560.003,640.003,475.003,505.003,505.0014,093
2025-01-163,510.003,660.003,505.003,590.003,590.0016,515
2025-01-153,610.003,685.003,505.003,505.003,505.0015,033
2025-01-143,450.003,720.003,450.003,655.003,655.0031,252
2025-01-133,575.003,605.003,520.003,530.003,530.0017,196
2025-01-103,670.003,720.003,525.003,525.003,525.0044,054
2025-01-093,660.003,745.003,615.003,670.003,670.0013,980
2025-01-083,700.003,780.003,680.003,695.003,695.0040,030
2025-01-073,690.003,750.003,645.003,750.003,750.0030,704
2025-01-063,635.003,835.003,565.003,690.003,690.0023,817
2025-01-033,550.003,755.003,550.003,665.003,665.0062,388
2025-01-023,510.003,620.003,260.003,590.003,590.0038,150
2024-12-303,375.003,470.003,350.003,460.003,460.0030,395
2024-12-273,320.003,485.003,300.003,375.003,375.0043,322
2024-12-263,400.003,440.003,270.003,350.003,350.0044,437
2024-12-243,500.003,500.003,365.003,400.003,400.0044,051
2024-12-233,685.003,800.003,310.003,390.003,390.00176,106
2024-12-203,740.003,740.003,555.003,680.003,680.0069,204
2024-12-193,810.003,810.003,670.003,750.003,750.0027,457
2024-12-183,755.003,880.003,740.003,810.003,810.0028,391
2024-12-173,865.004,000.003,750.003,800.003,800.0030,651
2024-12-164,020.004,120.003,800.003,865.003,865.0051,815
2024-12-133,990.004,140.003,945.004,055.004,055.0035,155
2024-12-123,915.004,030.003,880.004,030.004,030.0043,605
2024-12-113,890.004,090.003,845.003,900.003,900.0071,759
2024-12-103,645.003,940.003,645.003,890.003,890.0035,207
2024-12-093,910.003,910.003,610.003,645.003,645.0070,909
2024-12-063,825.004,040.003,800.003,965.003,965.0075,114
2024-12-054,250.004,250.003,950.004,000.004,000.0090,232
2024-12-044,180.004,375.004,140.004,295.004,295.0080,295
2024-12-034,300.004,395.004,030.004,315.004,315.00126,871
2024-12-023,945.005,060.003,900.004,290.004,290.001,095,673
2024-11-293,910.004,075.003,860.003,895.003,895.0025,212
2024-11-283,955.004,085.003,920.003,980.003,980.0017,845
2024-11-274,125.004,125.003,955.003,955.003,955.0041,970
2024-11-264,260.004,260.004,015.004,125.004,125.0065,511
2024-11-253,720.004,390.003,610.004,240.004,240.00191,182
2024-11-223,590.003,830.003,445.003,650.003,650.00171,987
2024-11-213,600.003,665.003,410.003,455.003,455.0081,908
2024-11-203,585.003,645.003,455.003,565.003,565.0044,243
2024-11-193,615.003,740.003,395.003,545.003,545.0079,457
2024-11-183,715.003,780.003,510.003,605.003,605.0090,829
2024-11-153,735.004,000.003,735.003,740.003,740.00110,802
2024-11-145,080.005,190.003,985.004,000.004,000.00703,688
2024-11-133,340.004,400.003,340.004,400.004,400.00374,500
2024-11-123,465.003,500.003,130.003,385.003,385.0082,736
2024-11-113,720.003,800.003,405.003,455.003,455.00116,599
2024-11-083,800.003,900.003,745.003,760.003,760.0052,823
2024-11-074,095.004,105.003,770.003,840.003,840.0090,144
2024-11-064,350.004,400.004,050.004,070.004,070.0058,727
2024-11-054,490.004,510.004,265.004,405.004,405.0062,143
2024-11-044,275.004,530.004,215.004,370.004,370.0070,337
2024-11-014,390.004,540.004,230.004,260.004,260.0045,810
2024-10-314,515.004,560.004,415.004,420.004,420.0031,326
← NewerPage 8 of 9 · 495 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.