Model Solution Co., Ltd. (KOSDAQ:417970)
South Korea · Delayed Price · Currency is KRW 27,400
-1,750 (-6.00%)
At close: Dec 29, 2025
Model Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 27,400.00 | 27,400.00 | 25,650.00 | 26,200.00 | 26,200.00 | -4.38% | 224,633 |
| Dec 29, 2025 | 28,000.00 | 28,100.00 | 26,400.00 | 27,400.00 | 27,400.00 | -6.00% | 350,458 |
| Dec 26, 2025 | 27,800.00 | 31,150.00 | 26,550.00 | 29,150.00 | 29,150.00 | 9.79% | 1,346,748 |
| Dec 24, 2025 | 24,150.00 | 26,700.00 | 23,650.00 | 26,550.00 | 26,550.00 | 9.71% | 391,898 |
| Dec 23, 2025 | 25,250.00 | 26,050.00 | 24,200.00 | 24,200.00 | 24,200.00 | -5.65% | 165,902 |
| Dec 22, 2025 | 25,000.00 | 28,000.00 | 25,000.00 | 25,650.00 | 25,650.00 | 3.22% | 454,444 |
| Dec 19, 2025 | 24,500.00 | 25,050.00 | 23,600.00 | 24,850.00 | 24,850.00 | 2.47% | 169,129 |
| Dec 18, 2025 | 22,200.00 | 24,500.00 | 21,950.00 | 24,250.00 | 24,250.00 | 7.06% | 226,444 |
| Dec 17, 2025 | 24,400.00 | 24,900.00 | 22,250.00 | 22,650.00 | 22,650.00 | -5.23% | 218,691 |
| Dec 16, 2025 | 26,550.00 | 26,800.00 | 23,900.00 | 23,900.00 | 23,900.00 | -8.95% | 225,937 |
| Dec 15, 2025 | 24,700.00 | 28,900.00 | 24,200.00 | 26,250.00 | 26,250.00 | 5.00% | 730,113 |
| Dec 12, 2025 | 25,150.00 | 26,000.00 | 24,350.00 | 25,000.00 | 25,000.00 | -0.99% | 221,280 |
| Dec 11, 2025 | 26,250.00 | 27,100.00 | 24,600.00 | 25,250.00 | 25,250.00 | -6.13% | 371,889 |
| Dec 10, 2025 | 24,800.00 | 28,500.00 | 24,750.00 | 26,900.00 | 26,900.00 | 10.25% | 997,061 |
| Dec 9, 2025 | 23,800.00 | 24,800.00 | 23,000.00 | 24,400.00 | 24,400.00 | - | 284,658 |
| Dec 8, 2025 | 25,600.00 | 26,600.00 | 24,000.00 | 24,400.00 | 24,400.00 | -3.94% | 382,655 |
| Dec 5, 2025 | 26,700.00 | 27,450.00 | 25,250.00 | 25,400.00 | 25,400.00 | -1.36% | 544,447 |
| Dec 4, 2025 | 23,750.00 | 29,500.00 | 23,150.00 | 25,750.00 | 25,750.00 | 9.81% | 1,845,347 |
| Dec 3, 2025 | 22,750.00 | 25,300.00 | 22,200.00 | 23,450.00 | 23,450.00 | 5.87% | 612,848 |
| Dec 2, 2025 | 20,800.00 | 22,800.00 | 20,700.00 | 22,150.00 | 22,150.00 | 8.31% | 416,454 |
| Dec 1, 2025 | 20,550.00 | 23,500.00 | 20,350.00 | 20,450.00 | 20,450.00 | - | 578,062 |
| Nov 28, 2025 | 20,300.00 | 20,950.00 | 19,860.00 | 20,450.00 | 20,450.00 | 0.25% | 310,602 |
| Nov 27, 2025 | 21,550.00 | 21,550.00 | 19,620.00 | 20,400.00 | 20,400.00 | -5.34% | 347,709 |
| Nov 26, 2025 | 21,700.00 | 23,050.00 | 20,050.00 | 21,550.00 | 21,550.00 | -2.93% | 360,196 |
| Nov 25, 2025 | 21,200.00 | 22,550.00 | 20,400.00 | 22,200.00 | 22,200.00 | 9.36% | 309,079 |
| Nov 24, 2025 | 19,150.00 | 20,500.00 | 18,990.00 | 20,300.00 | 20,300.00 | 7.18% | 208,008 |
| Nov 21, 2025 | 18,300.00 | 19,400.00 | 18,000.00 | 18,940.00 | 18,940.00 | - | 112,784 |
| Nov 20, 2025 | 18,850.00 | 19,590.00 | 18,170.00 | 18,940.00 | 18,940.00 | 0.48% | 164,334 |
| Nov 19, 2025 | 20,250.00 | 20,450.00 | 18,730.00 | 18,850.00 | 18,850.00 | -3.73% | 182,277 |
| Nov 18, 2025 | 20,000.00 | 20,650.00 | 19,220.00 | 19,580.00 | 19,580.00 | -4.49% | 166,578 |
| Nov 17, 2025 | 19,000.00 | 20,500.00 | 18,510.00 | 20,500.00 | 20,500.00 | 8.41% | 226,215 |
| Nov 14, 2025 | 18,500.00 | 19,940.00 | 18,130.00 | 18,910.00 | 18,910.00 | 0.05% | 257,208 |
| Nov 13, 2025 | 19,580.00 | 19,800.00 | 18,550.00 | 18,900.00 | 18,900.00 | -8.25% | 339,844 |
| Nov 12, 2025 | 21,450.00 | 21,750.00 | 19,870.00 | 20,600.00 | 20,600.00 | -7.21% | 364,427 |
| Nov 11, 2025 | 22,150.00 | 22,600.00 | 21,400.00 | 22,200.00 | 22,200.00 | 0.23% | 557,694 |
| Nov 10, 2025 | 19,600.00 | 24,200.00 | 19,600.00 | 22,150.00 | 22,150.00 | 13.47% | 2,671,999 |
| Nov 7, 2025 | 16,060.00 | 21,200.00 | 16,010.00 | 19,520.00 | 19,520.00 | 19.68% | 4,668,896 |
| Nov 6, 2025 | 14,040.00 | 17,560.00 | 14,040.00 | 16,310.00 | 16,310.00 | 16.17% | 1,781,838 |
| Nov 5, 2025 | 13,720.00 | 14,200.00 | 12,780.00 | 14,040.00 | 14,040.00 | 2.18% | 287,947 |
| Nov 4, 2025 | 13,330.00 | 14,480.00 | 12,930.00 | 13,740.00 | 13,740.00 | 3.15% | 531,244 |
| Nov 3, 2025 | 12,910.00 | 13,440.00 | 12,910.00 | 13,320.00 | 13,320.00 | 3.66% | 153,266 |
| Oct 31, 2025 | 12,970.00 | 13,100.00 | 12,710.00 | 12,850.00 | 12,850.00 | 0.39% | 60,404 |
| Oct 30, 2025 | 12,610.00 | 13,010.00 | 12,230.00 | 12,800.00 | 12,800.00 | 1.91% | 74,938 |
| Oct 29, 2025 | 12,500.00 | 12,760.00 | 12,400.00 | 12,560.00 | 12,560.00 | 0.48% | 39,779 |
| Oct 28, 2025 | 12,530.00 | 12,600.00 | 12,330.00 | 12,500.00 | 12,500.00 | -0.56% | 28,093 |
| Oct 27, 2025 | 12,460.00 | 12,610.00 | 12,340.00 | 12,570.00 | 12,570.00 | 0.32% | 63,459 |
| Oct 24, 2025 | 12,740.00 | 12,980.00 | 12,510.00 | 12,530.00 | 12,530.00 | -2.11% | 50,363 |
| Oct 23, 2025 | 12,660.00 | 13,050.00 | 12,590.00 | 12,800.00 | 12,800.00 | -1.01% | 41,590 |
| Oct 22, 2025 | 12,500.00 | 12,940.00 | 12,300.00 | 12,930.00 | 12,930.00 | 2.78% | 58,047 |
| Oct 21, 2025 | 12,160.00 | 12,640.00 | 12,160.00 | 12,580.00 | 12,580.00 | 2.03% | 54,438 |