Mstns Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 3,245.00 | 3,280.00 | 3,140.00 | 3,265.00 | 3,265.00 | 47,566 |
| 2025-01-31 | 3,305.00 | 3,400.00 | 3,280.00 | 3,280.00 | 3,280.00 | 16,567 |
| 2025-01-24 | 3,315.00 | 3,415.00 | 3,305.00 | 3,315.00 | 3,315.00 | 26,185 |
| 2025-01-23 | 3,570.00 | 3,570.00 | 3,310.00 | 3,345.00 | 3,345.00 | 31,325 |
| 2025-01-22 | 3,545.00 | 3,620.00 | 3,425.00 | 3,490.00 | 3,490.00 | 17,412 |
| 2025-01-21 | 3,660.00 | 3,705.00 | 3,450.00 | 3,545.00 | 3,545.00 | 49,906 |
| 2025-01-20 | 3,610.00 | 3,645.00 | 3,470.00 | 3,645.00 | 3,645.00 | 21,798 |
| 2025-01-17 | 3,560.00 | 3,640.00 | 3,475.00 | 3,505.00 | 3,505.00 | 14,093 |
| 2025-01-16 | 3,510.00 | 3,660.00 | 3,505.00 | 3,590.00 | 3,590.00 | 16,515 |
| 2025-01-15 | 3,610.00 | 3,685.00 | 3,505.00 | 3,505.00 | 3,505.00 | 15,033 |
| 2025-01-14 | 3,450.00 | 3,720.00 | 3,450.00 | 3,655.00 | 3,655.00 | 31,252 |
| 2025-01-13 | 3,575.00 | 3,605.00 | 3,520.00 | 3,530.00 | 3,530.00 | 17,196 |
| 2025-01-10 | 3,670.00 | 3,720.00 | 3,525.00 | 3,525.00 | 3,525.00 | 44,054 |
| 2025-01-09 | 3,660.00 | 3,745.00 | 3,615.00 | 3,670.00 | 3,670.00 | 13,980 |
| 2025-01-08 | 3,700.00 | 3,780.00 | 3,680.00 | 3,695.00 | 3,695.00 | 40,030 |
| 2025-01-07 | 3,690.00 | 3,750.00 | 3,645.00 | 3,750.00 | 3,750.00 | 30,704 |
| 2025-01-06 | 3,635.00 | 3,835.00 | 3,565.00 | 3,690.00 | 3,690.00 | 23,817 |
| 2025-01-03 | 3,550.00 | 3,755.00 | 3,550.00 | 3,665.00 | 3,665.00 | 62,388 |
| 2025-01-02 | 3,510.00 | 3,620.00 | 3,260.00 | 3,590.00 | 3,590.00 | 38,150 |
| 2024-12-30 | 3,375.00 | 3,470.00 | 3,350.00 | 3,460.00 | 3,460.00 | 30,395 |
| 2024-12-27 | 3,320.00 | 3,485.00 | 3,300.00 | 3,375.00 | 3,375.00 | 43,322 |
| 2024-12-26 | 3,400.00 | 3,440.00 | 3,270.00 | 3,350.00 | 3,350.00 | 44,437 |
| 2024-12-24 | 3,500.00 | 3,500.00 | 3,365.00 | 3,400.00 | 3,400.00 | 44,051 |
| 2024-12-23 | 3,685.00 | 3,800.00 | 3,310.00 | 3,390.00 | 3,390.00 | 176,106 |
| 2024-12-20 | 3,740.00 | 3,740.00 | 3,555.00 | 3,680.00 | 3,680.00 | 69,204 |
| 2024-12-19 | 3,810.00 | 3,810.00 | 3,670.00 | 3,750.00 | 3,750.00 | 27,457 |
| 2024-12-18 | 3,755.00 | 3,880.00 | 3,740.00 | 3,810.00 | 3,810.00 | 28,391 |
| 2024-12-17 | 3,865.00 | 4,000.00 | 3,750.00 | 3,800.00 | 3,800.00 | 30,651 |
| 2024-12-16 | 4,020.00 | 4,120.00 | 3,800.00 | 3,865.00 | 3,865.00 | 51,815 |
| 2024-12-13 | 3,990.00 | 4,140.00 | 3,945.00 | 4,055.00 | 4,055.00 | 35,155 |
| 2024-12-12 | 3,915.00 | 4,030.00 | 3,880.00 | 4,030.00 | 4,030.00 | 43,605 |
| 2024-12-11 | 3,890.00 | 4,090.00 | 3,845.00 | 3,900.00 | 3,900.00 | 71,759 |
| 2024-12-10 | 3,645.00 | 3,940.00 | 3,645.00 | 3,890.00 | 3,890.00 | 35,207 |
| 2024-12-09 | 3,910.00 | 3,910.00 | 3,610.00 | 3,645.00 | 3,645.00 | 70,909 |
| 2024-12-06 | 3,825.00 | 4,040.00 | 3,800.00 | 3,965.00 | 3,965.00 | 75,114 |
| 2024-12-05 | 4,250.00 | 4,250.00 | 3,950.00 | 4,000.00 | 4,000.00 | 90,232 |
| 2024-12-04 | 4,180.00 | 4,375.00 | 4,140.00 | 4,295.00 | 4,295.00 | 80,295 |
| 2024-12-03 | 4,300.00 | 4,395.00 | 4,030.00 | 4,315.00 | 4,315.00 | 126,871 |
| 2024-12-02 | 3,945.00 | 5,060.00 | 3,900.00 | 4,290.00 | 4,290.00 | 1,095,673 |
| 2024-11-29 | 3,910.00 | 4,075.00 | 3,860.00 | 3,895.00 | 3,895.00 | 25,212 |
| 2024-11-28 | 3,955.00 | 4,085.00 | 3,920.00 | 3,980.00 | 3,980.00 | 17,845 |
| 2024-11-27 | 4,125.00 | 4,125.00 | 3,955.00 | 3,955.00 | 3,955.00 | 41,970 |
| 2024-11-26 | 4,260.00 | 4,260.00 | 4,015.00 | 4,125.00 | 4,125.00 | 65,511 |
| 2024-11-25 | 3,720.00 | 4,390.00 | 3,610.00 | 4,240.00 | 4,240.00 | 191,182 |
| 2024-11-22 | 3,590.00 | 3,830.00 | 3,445.00 | 3,650.00 | 3,650.00 | 171,987 |
| 2024-11-21 | 3,600.00 | 3,665.00 | 3,410.00 | 3,455.00 | 3,455.00 | 81,908 |
| 2024-11-20 | 3,585.00 | 3,645.00 | 3,455.00 | 3,565.00 | 3,565.00 | 44,243 |
| 2024-11-19 | 3,615.00 | 3,740.00 | 3,395.00 | 3,545.00 | 3,545.00 | 79,457 |
| 2024-11-18 | 3,715.00 | 3,780.00 | 3,510.00 | 3,605.00 | 3,605.00 | 90,829 |
| 2024-11-15 | 3,735.00 | 4,000.00 | 3,735.00 | 3,740.00 | 3,740.00 | 110,802 |
| 2024-11-14 | 5,080.00 | 5,190.00 | 3,985.00 | 4,000.00 | 4,000.00 | 703,688 |
| 2024-11-13 | 3,340.00 | 4,400.00 | 3,340.00 | 4,400.00 | 4,400.00 | 374,500 |
| 2024-11-12 | 3,465.00 | 3,500.00 | 3,130.00 | 3,385.00 | 3,385.00 | 82,736 |
| 2024-11-11 | 3,720.00 | 3,800.00 | 3,405.00 | 3,455.00 | 3,455.00 | 116,599 |
| 2024-11-08 | 3,800.00 | 3,900.00 | 3,745.00 | 3,760.00 | 3,760.00 | 52,823 |
| 2024-11-07 | 4,095.00 | 4,105.00 | 3,770.00 | 3,840.00 | 3,840.00 | 90,144 |
| 2024-11-06 | 4,350.00 | 4,400.00 | 4,050.00 | 4,070.00 | 4,070.00 | 58,727 |
| 2024-11-05 | 4,490.00 | 4,510.00 | 4,265.00 | 4,405.00 | 4,405.00 | 62,143 |
| 2024-11-04 | 4,275.00 | 4,530.00 | 4,215.00 | 4,370.00 | 4,370.00 | 70,337 |
| 2024-11-01 | 4,390.00 | 4,540.00 | 4,230.00 | 4,260.00 | 4,260.00 | 45,810 |
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.