Model Solution Co., Ltd. (KOSDAQ:417970)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,500
-70 (-0.56%)
At close: Oct 28, 2025

Model Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202512,610.0013,010.0012,230.0012,800.0012,800.001.91%74,938
Oct 29, 202512,500.0012,760.0012,400.0012,560.0012,560.000.48%39,779
Oct 28, 202512,530.0012,600.0012,330.0012,500.0012,500.00-0.56%28,093
Oct 27, 202512,460.0012,610.0012,340.0012,570.0012,570.000.32%63,459
Oct 24, 202512,740.0012,980.0012,510.0012,530.0012,530.00-2.11%50,363
Oct 23, 202512,660.0013,050.0012,590.0012,800.0012,800.00-1.01%41,590
Oct 22, 202512,500.0012,940.0012,300.0012,930.0012,930.002.78%58,047
Oct 21, 202512,160.0012,640.0012,160.0012,580.0012,580.002.03%54,438
Oct 20, 202512,210.0012,420.0012,050.0012,330.0012,330.000.41%35,862
Oct 17, 202512,200.0012,380.0012,080.0012,280.0012,280.00-0.73%44,924
Oct 16, 202512,610.0012,660.0012,190.0012,370.0012,370.00-2.83%106,012
Oct 15, 202512,350.0012,840.0012,240.0012,730.0012,730.002.17%70,040
Oct 14, 202512,530.0012,650.0012,290.0012,460.0012,460.00-1.35%53,878
Oct 13, 202512,350.0012,650.0012,020.0012,630.0012,630.000.24%36,350
Oct 10, 202512,420.0012,700.0012,260.0012,600.0012,600.001.45%61,769
Oct 2, 202512,220.0012,470.0012,130.0012,420.0012,420.000.98%53,763
Oct 1, 202512,230.0012,380.0012,060.0012,300.0012,300.001.07%22,776
Sep 30, 202512,380.0012,490.0012,050.0012,170.0012,170.00-1.78%40,210
Sep 29, 202512,140.0012,580.0012,140.0012,390.0012,390.001.81%43,402
Sep 26, 202512,880.0013,010.0012,020.0012,170.0012,170.00-3.79%109,711
Sep 25, 202512,270.0012,940.0012,170.0012,650.0012,650.002.60%148,368
Sep 24, 202512,350.0012,450.0012,020.0012,330.0012,330.00-0.96%61,785
Sep 23, 202512,350.0012,690.0012,210.0012,450.0012,450.000.48%69,408
Sep 22, 202512,780.0012,830.0012,270.0012,390.0012,390.00-2.44%115,606
Sep 19, 202512,650.0013,120.0012,520.0012,700.0012,700.000.40%277,482
Sep 18, 202512,420.0013,140.0012,320.0012,650.0012,650.002.76%315,807
Sep 17, 202512,990.0012,990.0012,250.0012,310.0012,310.00-5.38%264,082
Sep 16, 202512,650.0014,480.0012,050.0013,010.0013,010.004.92%2,769,962
Sep 15, 202510,720.0013,240.0010,660.0012,400.0012,400.0015.89%2,286,850
Sep 12, 202510,630.0010,830.0010,620.0010,700.0010,700.000.75%10,317
Sep 11, 202510,700.0010,700.0010,500.0010,620.0010,620.00-0.09%11,902
Sep 10, 202510,830.0010,830.0010,500.0010,630.0010,630.000.28%9,118
Sep 9, 202510,750.0010,810.0010,590.0010,600.0010,600.00-1.40%7,594
Sep 8, 202510,690.0010,780.0010,620.0010,750.0010,750.000.56%7,623
Sep 5, 202510,710.0010,880.0010,610.0010,690.0010,690.000.85%14,326
Sep 4, 202510,610.0010,900.0010,600.0010,600.0010,600.00-0.93%5,293
Sep 3, 202510,610.0010,840.0010,550.0010,700.0010,700.000.47%6,683
Sep 2, 202510,140.0010,760.0010,140.0010,650.0010,650.004.62%17,246
Sep 1, 202510,830.0010,840.0010,180.0010,180.0010,180.00-4.41%6,947
Aug 29, 202510,670.0010,910.0010,370.0010,650.0010,650.00-0.19%6,118
Aug 28, 202510,780.0010,840.0010,570.0010,670.0010,670.00-0.37%6,020
Aug 27, 202510,380.0010,920.0010,350.0010,710.0010,710.003.18%20,384
Aug 26, 202510,430.0010,620.0010,350.0010,380.0010,380.000.29%5,154
Aug 25, 202510,360.0010,620.0010,340.0010,350.0010,350.000.39%5,910
Aug 22, 202510,370.0010,600.0010,290.0010,310.0010,310.00-0.48%5,438
Aug 21, 202510,170.0010,640.0010,170.0010,360.0010,360.000.29%4,587
Aug 20, 202510,390.0010,420.0010,060.0010,330.0010,330.00-0.67%12,077
Aug 19, 202510,400.0010,540.0010,320.0010,400.0010,400.00-7,812
Aug 18, 202510,990.0010,990.0010,400.0010,400.0010,400.00-3.70%22,372
Aug 14, 202511,000.0011,040.0010,700.0010,800.0010,800.00-0.28%4,457