UK markets open in 2 hours 45 minutes
NIKKEI 225
37,887.90 +259.42 (+0.69%) HANG SENG
17,627.73 +343.19 (+1.99%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,346.50 +4.00 (+0.17%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,414.71 +143.55 (+0.28%)
MSC Co., Ltd. (009780.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 12:49PM KST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5,430.00 | 5,430.00 | 5,310.00 | 5,380.00 | 5,380.00 | 6,096 |
| 25 Apr 2024 | 5,420.00 | 5,460.00 | 5,320.00 | 5,390.00 | 5,390.00 | 21,923 |
| 24 Apr 2024 | 5,370.00 | 5,430.00 | 5,320.00 | 5,400.00 | 5,400.00 | 35,334 |
| 23 Apr 2024 | 5,370.00 | 5,400.00 | 5,280.00 | 5,370.00 | 5,370.00 | 16,743 |
| 22 Apr 2024 | 5,340.00 | 5,360.00 | 5,270.00 | 5,340.00 | 5,340.00 | 13,819 |
| 19 Apr 2024 | 5,340.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,360.00 | 30,518 |
| 18 Apr 2024 | 5,320.00 | 5,380.00 | 5,290.00 | 5,370.00 | 5,370.00 | 22,138 |
| 17 Apr 2024 | 5,220.00 | 5,330.00 | 5,220.00 | 5,330.00 | 5,330.00 | 35,875 |
| 16 Apr 2024 | 5,210.00 | 5,290.00 | 5,140.00 | 5,200.00 | 5,200.00 | 23,147 |
| 15 Apr 2024 | 5,110.00 | 5,320.00 | 5,060.00 | 5,220.00 | 5,220.00 | 33,315 |
| 12 Apr 2024 | 5,090.00 | 5,150.00 | 5,090.00 | 5,120.00 | 5,120.00 | 2,850 |
| 11 Apr 2024 | 5,150.00 | 5,160.00 | 5,070.00 | 5,110.00 | 5,110.00 | 11,437 |
| 09 Apr 2024 | 5,230.00 | 5,240.00 | 5,090.00 | 5,160.00 | 5,160.00 | 11,562 |
| 08 Apr 2024 | 5,230.00 | 5,250.00 | 5,130.00 | 5,170.00 | 5,170.00 | 4,422 |
| 05 Apr 2024 | 5,320.00 | 5,350.00 | 5,160.00 | 5,170.00 | 5,170.00 | 46,429 |
| 04 Apr 2024 | 5,220.00 | 5,500.00 | 5,170.00 | 5,330.00 | 5,330.00 | 112,731 |
| 03 Apr 2024 | 5,150.00 | 5,280.00 | 5,070.00 | 5,220.00 | 5,220.00 | 57,494 |
| 02 Apr 2024 | 5,120.00 | 5,170.00 | 5,110.00 | 5,150.00 | 5,150.00 | 14,800 |
| 01 Apr 2024 | 5,010.00 | 5,220.00 | 5,010.00 | 5,150.00 | 5,150.00 | 41,759 |
| 29 Mar 2024 | 4,980.00 | 5,010.00 | 4,975.00 | 5,010.00 | 5,010.00 | 13,534 |
| 28 Mar 2024 | 5,030.00 | 5,030.00 | 4,975.00 | 5,000.00 | 5,000.00 | 6,690 |
| 27 Mar 2024 | 5,020.00 | 5,030.00 | 4,965.00 | 4,985.00 | 4,985.00 | 16,525 |
| 26 Mar 2024 | 5,010.00 | 5,020.00 | 4,970.00 | 5,020.00 | 5,020.00 | 6,912 |
| 25 Mar 2024 | 5,020.00 | 5,020.00 | 4,970.00 | 4,980.00 | 4,980.00 | 11,134 |
| 22 Mar 2024 | 5,030.00 | 5,040.00 | 4,970.00 | 5,020.00 | 5,020.00 | 18,429 |
| 21 Mar 2024 | 4,995.00 | 5,040.00 | 4,975.00 | 5,020.00 | 5,020.00 | 22,558 |
| 20 Mar 2024 | 5,000.00 | 5,030.00 | 5,000.00 | 5,010.00 | 5,010.00 | 4,131 |
| 19 Mar 2024 | 5,040.00 | 5,040.00 | 4,995.00 | 5,020.00 | 5,020.00 | 7,652 |
| 18 Mar 2024 | 5,000.00 | 5,040.00 | 4,990.00 | 5,030.00 | 5,030.00 | 12,440 |
| 15 Mar 2024 | 5,050.00 | 5,050.00 | 5,000.00 | 5,020.00 | 5,020.00 | 5,978 |
| 14 Mar 2024 | 5,040.00 | 5,060.00 | 4,995.00 | 5,030.00 | 5,030.00 | 12,106 |
| 13 Mar 2024 | 5,070.00 | 5,070.00 | 5,010.00 | 5,030.00 | 5,030.00 | 8,328 |
| 12 Mar 2024 | 5,070.00 | 5,070.00 | 5,000.00 | 5,050.00 | 5,050.00 | 24,552 |
| 11 Mar 2024 | 5,060.00 | 5,070.00 | 5,010.00 | 5,060.00 | 5,060.00 | 8,552 |
| 08 Mar 2024 | 5,090.00 | 5,090.00 | 4,990.00 | 5,060.00 | 5,060.00 | 16,990 |
| 07 Mar 2024 | 5,070.00 | 5,070.00 | 5,020.00 | 5,040.00 | 5,040.00 | 14,822 |
| 06 Mar 2024 | 5,030.00 | 5,100.00 | 5,030.00 | 5,070.00 | 5,070.00 | 10,810 |
| 05 Mar 2024 | 5,050.00 | 5,100.00 | 5,020.00 | 5,060.00 | 5,060.00 | 10,408 |
| 04 Mar 2024 | 5,070.00 | 5,110.00 | 5,050.00 | 5,080.00 | 5,080.00 | 7,977 |
| 29 Feb 2024 | 5,090.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | 14,041 |
| 28 Feb 2024 | 5,070.00 | 5,100.00 | 5,030.00 | 5,050.00 | 5,050.00 | 9,165 |
| 27 Feb 2024 | 5,130.00 | 5,130.00 | 5,020.00 | 5,070.00 | 5,070.00 | 23,233 |
| 26 Feb 2024 | 5,090.00 | 5,130.00 | 5,040.00 | 5,070.00 | 5,070.00 | 7,913 |
| 23 Feb 2024 | 5,170.00 | 5,170.00 | 5,050.00 | 5,090.00 | 5,090.00 | 17,427 |
| 22 Feb 2024 | 5,220.00 | 5,220.00 | 5,110.00 | 5,130.00 | 5,130.00 | 9,013 |
| 21 Feb 2024 | 5,190.00 | 5,200.00 | 5,080.00 | 5,140.00 | 5,140.00 | 17,739 |
| 20 Feb 2024 | 5,190.00 | 5,190.00 | 5,110.00 | 5,170.00 | 5,170.00 | 15,039 |
| 19 Feb 2024 | 5,170.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 18,351 |
| 16 Feb 2024 | 5,230.00 | 5,230.00 | 5,150.00 | 5,180.00 | 5,180.00 | 5,980 |
| 15 Feb 2024 | 5,170.00 | 5,230.00 | 5,100.00 | 5,180.00 | 5,180.00 | 27,810 |
| 14 Feb 2024 | 5,130.00 | 5,130.00 | 5,090.00 | 5,130.00 | 5,130.00 | 7,278 |
| 13 Feb 2024 | 5,200.00 | 5,200.00 | 5,080.00 | 5,110.00 | 5,110.00 | 15,149 |
| 08 Feb 2024 | 5,080.00 | 5,150.00 | 5,080.00 | 5,140.00 | 5,140.00 | 10,246 |
| 07 Feb 2024 | 5,060.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,080.00 | 5,587 |
| 06 Feb 2024 | 5,150.00 | 5,150.00 | 5,050.00 | 5,050.00 | 5,050.00 | 16,489 |
| 05 Feb 2024 | 5,170.00 | 5,170.00 | 5,090.00 | 5,140.00 | 5,140.00 | 11,802 |
| 02 Feb 2024 | 5,120.00 | 5,170.00 | 5,090.00 | 5,130.00 | 5,130.00 | 18,717 |
| 01 Feb 2024 | 5,030.00 | 5,130.00 | 4,995.00 | 5,120.00 | 5,120.00 | 35,242 |
| 31 Jan 2024 | 5,000.00 | 5,050.00 | 4,990.00 | 5,000.00 | 5,000.00 | 27,488 |
| 30 Jan 2024 | 5,010.00 | 5,120.00 | 5,010.00 | 5,030.00 | 5,030.00 | 22,886 |
| 29 Jan 2024 | 5,010.00 | 5,100.00 | 4,980.00 | 5,050.00 | 5,050.00 | 32,974 |
| 26 Jan 2024 | 5,080.00 | 5,080.00 | 4,945.00 | 5,020.00 | 5,020.00 | 16,028 |
| 25 Jan 2024 | 5,060.00 | 5,060.00 | 4,990.00 | 5,030.00 | 5,030.00 | 16,091 |
| 24 Jan 2024 | 5,010.00 | 5,060.00 | 5,010.00 | 5,030.00 | 5,030.00 | 21,947 |
| 23 Jan 2024 | 4,980.00 | 5,050.00 | 4,970.00 | 5,010.00 | 5,010.00 | 39,897 |
| 22 Jan 2024 | 4,980.00 | 5,040.00 | 4,970.00 | 4,980.00 | 4,980.00 | 28,326 |
| 19 Jan 2024 | 4,975.00 | 5,060.00 | 4,975.00 | 4,980.00 | 4,980.00 | 37,826 |
| 18 Jan 2024 | 5,080.00 | 5,080.00 | 4,955.00 | 4,985.00 | 4,985.00 | 112,127 |
| 17 Jan 2024 | 5,190.00 | 5,710.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,609,416 |
| 16 Jan 2024 | 5,100.00 | 5,100.00 | 4,995.00 | 5,040.00 | 5,040.00 | 32,516 |
| 15 Jan 2024 | 5,130.00 | 5,170.00 | 5,050.00 | 5,080.00 | 5,080.00 | 18,061 |
| 12 Jan 2024 | 5,180.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | 14,999 |
| 11 Jan 2024 | 5,160.00 | 5,210.00 | 5,130.00 | 5,170.00 | 5,170.00 | 23,227 |
| 10 Jan 2024 | 5,060.00 | 5,140.00 | 5,040.00 | 5,140.00 | 5,140.00 | 42,276 |
| 09 Jan 2024 | 5,270.00 | 5,270.00 | 4,990.00 | 4,990.00 | 4,990.00 | 159,653 |
| 08 Jan 2024 | 5,210.00 | 5,250.00 | 5,190.00 | 5,250.00 | 5,250.00 | 12,465 |
| 05 Jan 2024 | 5,280.00 | 5,280.00 | 5,150.00 | 5,250.00 | 5,250.00 | 35,128 |
| 04 Jan 2024 | 5,250.00 | 5,260.00 | 5,190.00 | 5,250.00 | 5,250.00 | 15,430 |
| 03 Jan 2024 | 5,210.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,250.00 | 13,188 |
| 02 Jan 2024 | 5,300.00 | 5,310.00 | 5,200.00 | 5,260.00 | 5,260.00 | 40,615 |
| 28 Dec 2023 | 5,320.00 | 5,330.00 | 5,210.00 | 5,270.00 | 5,270.00 | 17,418 |
| 27 Dec 2023 | 5,330.00 | 5,340.00 | 5,220.00 | 5,260.00 | 5,260.00 | 14,024 |
| 27 Dec 2023 | 60 Dividend | |||||
| 26 Dec 2023 | 5,460.00 | 5,460.00 | 5,220.00 | 5,300.00 | 5,240.00 | 23,202 |
| 22 Dec 2023 | 5,400.00 | 5,400.00 | 5,350.00 | 5,380.00 | 5,319.09 | 5,458 |
| 21 Dec 2023 | 5,380.00 | 5,400.00 | 5,310.00 | 5,370.00 | 5,309.21 | 15,114 |
| 20 Dec 2023 | 5,390.00 | 5,410.00 | 5,300.00 | 5,410.00 | 5,348.75 | 30,699 |
| 19 Dec 2023 | 5,350.00 | 5,350.00 | 5,280.00 | 5,320.00 | 5,259.77 | 11,561 |
| 18 Dec 2023 | 5,290.00 | 5,320.00 | 5,240.00 | 5,320.00 | 5,259.77 | 17,244 |
| 15 Dec 2023 | 5,300.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,190.57 | 16,725 |
| 14 Dec 2023 | 5,350.00 | 5,350.00 | 5,220.00 | 5,280.00 | 5,220.23 | 11,698 |
| 13 Dec 2023 | 5,270.00 | 5,300.00 | 5,240.00 | 5,300.00 | 5,240.00 | 9,801 |
| 12 Dec 2023 | 5,290.00 | 5,470.00 | 4,985.00 | 5,250.00 | 5,190.57 | 41,681 |
| 11 Dec 2023 | 5,290.00 | 5,310.00 | 5,250.00 | 5,310.00 | 5,249.89 | 11,543 |
| 08 Dec 2023 | 5,290.00 | 5,310.00 | 5,250.00 | 5,290.00 | 5,230.11 | 10,573 |
| 07 Dec 2023 | 5,300.00 | 5,320.00 | 5,250.00 | 5,280.00 | 5,220.23 | 8,531 |
| 06 Dec 2023 | 5,340.00 | 5,340.00 | 5,270.00 | 5,310.00 | 5,249.89 | 7,365 |
| 05 Dec 2023 | 5,370.00 | 5,370.00 | 5,260.00 | 5,340.00 | 5,279.55 | 14,426 |
| 04 Dec 2023 | 5,350.00 | 5,410.00 | 5,240.00 | 5,380.00 | 5,319.09 | 17,028 |
| 01 Dec 2023 | 5,300.00 | 5,300.00 | 5,230.00 | 5,280.00 | 5,220.23 | 11,655 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.