Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2023	+0.20 / +1.56%	12.80	13.05	12.80	13.00	12.93	10.00	3,794,900
10/23/2023	-0.20 / -1.54%	13.00	13.00	12.60	12.80	12.80	9.85	5,468,100
10/20/2023	+0.35 / +2.77%	12.60	13.00	12.55	13.00	12.74	10.00	5,562,100
10/19/2023	-0.50 / -3.80%	13.15	13.20	12.65	12.65	12.89	9.73	7,593,400
10/18/2023	-0.35 / -2.59%	13.55	13.60	12.95	13.15	13.30	10.12	9,853,400
10/17/2023	-0.20 / -1.46%	13.75	13.80	13.50	13.50	13.63	10.38	5,891,000
10/16/2023	-0.25 / -1.79%	13.95	13.95	13.65	13.70	13.79	10.54	4,277,800
10/13/2023	-0.10 / -0.71%	13.90	14.05	13.80	13.95	13.91	10.73	3,882,600
10/12/2023	+0.05 / +0.36%	14.05	14.10	13.95	14.05	14.02	10.81	8,059,600
10/11/2023	+0.05 / +0.36%	14.00	14.00	13.80	14.00	13.90	10.77	5,019,200
10/10/2023	+0.05 / +0.36%	13.95	14.10	13.90	13.95	13.98	10.73	10,775,400
10/9/2023	+0.05 / +0.36%	13.85	13.90	13.75	13.90	13.84	10.69	9,117,100
10/6/2023	+0.25 / +1.84%	13.60	13.85	13.55	13.85	13.71	10.65	3,825,300
10/5/2023	-0.20 / -1.45%	13.80	13.90	13.60	13.60	13.71	10.46	3,931,100
10/4/2023	+0.30 / +2.22%	13.40	13.85	13.35	13.80	13.67	10.62	5,906,100
10/3/2023	-0.50 / -3.57%	13.90	13.90	13.35	13.50	13.59	10.38	7,552,300
10/2/2023	+0.25 / +1.82%	13.80	14.10	13.75	14.00	13.93	10.77	10,244,803
9/29/2023	+0.10 / +0.73%	13.75	13.80	13.60	13.75	13.69	10.58	3,313,402
9/28/2023	-0.10 / -0.73%	13.70	13.80	13.50	13.65	13.63	10.50	4,977,000
9/27/2023	+0.25 / +1.85%	13.50	13.75	13.35	13.75	13.51	10.58	6,771,101
9/26/2023	0.00 / 0.00%	13.50	13.80	13.50	13.50	13.64	10.38	8,272,111
9/25/2023	-0.90 / -6.25%	14.40	14.50	13.40	13.50	13.84	10.38	18,101,310
9/22/2023	-0.45 / -3.03%	14.60	14.60	13.95	14.40	14.32	11.08	18,077,255
9/21/2023	-0.25 / -1.66%	15.10	15.15	14.70	14.85	14.88	11.42	12,886,810
9/20/2023	+0.20 / +1.34%	14.90	15.35	14.80	15.10	15.12	11.62	23,834,104
9/19/2023	+0.40 / +2.76%	14.65	14.90	14.30	14.90	14.62	11.46	33,684,000
9/18/2023	-0.35 / -2.36%	14.85	14.85	14.30	14.50	14.53	11.15	32,322,202
9/15/2023	+0.05 / +0.34%	14.95	15.10	14.80	14.85	14.93	11.42	10,387,104
9/14/2023	+0.20 / +1.37%	14.65	15.15	14.60	14.80	14.91	11.38	25,770,502
9/13/2023	0.00 / 0.00%	14.75	14.75	14.40	14.60	14.62	11.23	13,201,751

<<Previous 30 days Next 30 days>>

MSB News

22/04	MSB: Annual Report 2024
17/04	MSB: Changing information of transaction office
16/04	MSB: Change in personnel
09/04	MSB: Changing address of branch and transaction office
02/04	MSB: Relocation of Kim Dong transaction office

More News

Related Companies

	Volume	Price	Change
ABB	697,500	7.30	2.82%
ACB	6,832,100	24.60	2.07%
BAB	1,700	11.10	3.74%
BID	1,849,600	35.35	0.71%
BVB	1,328,600	12.00	4.35%
CTG	6,705,500	37.30	0.54%
EIB	5,860,500	18.85	2.45%