Model Solution Co., Ltd. (KOSDAQ:417970)
South Korea · Delayed Price · Currency is KRW 13,010
+610 (4.92%)
At close: Sep 16, 2025
Model Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 12,420.00 | 13,140.00 | 12,320.00 | 12,650.00 | 12,650.00 | 2.76% | 314,042 |
| Sep 17, 2025 | 12,990.00 | 12,990.00 | 12,250.00 | 12,310.00 | 12,310.00 | -5.38% | 264,082 |
| Sep 16, 2025 | 12,650.00 | 14,480.00 | 12,050.00 | 13,010.00 | 13,010.00 | 4.92% | 2,769,962 |
| Sep 15, 2025 | 10,720.00 | 13,240.00 | 10,660.00 | 12,400.00 | 12,400.00 | 15.89% | 2,286,850 |
| Sep 12, 2025 | 10,630.00 | 10,830.00 | 10,620.00 | 10,700.00 | 10,700.00 | 0.75% | 10,317 |
| Sep 11, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,620.00 | 10,620.00 | -0.09% | 11,902 |
| Sep 10, 2025 | 10,830.00 | 10,830.00 | 10,500.00 | 10,630.00 | 10,630.00 | 0.28% | 9,118 |
| Sep 9, 2025 | 10,750.00 | 10,810.00 | 10,590.00 | 10,600.00 | 10,600.00 | -1.40% | 7,594 |
| Sep 8, 2025 | 10,690.00 | 10,780.00 | 10,620.00 | 10,750.00 | 10,750.00 | 0.56% | 7,623 |
| Sep 5, 2025 | 10,710.00 | 10,880.00 | 10,610.00 | 10,690.00 | 10,690.00 | 0.85% | 14,326 |
| Sep 4, 2025 | 10,610.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 5,293 |
| Sep 3, 2025 | 10,610.00 | 10,840.00 | 10,550.00 | 10,700.00 | 10,700.00 | 0.47% | 6,683 |
| Sep 2, 2025 | 10,140.00 | 10,760.00 | 10,140.00 | 10,650.00 | 10,650.00 | 4.62% | 17,246 |
| Sep 1, 2025 | 10,830.00 | 10,840.00 | 10,180.00 | 10,180.00 | 10,180.00 | -4.41% | 6,947 |
| Aug 29, 2025 | 10,670.00 | 10,910.00 | 10,370.00 | 10,650.00 | 10,650.00 | -0.19% | 6,118 |
| Aug 28, 2025 | 10,780.00 | 10,840.00 | 10,570.00 | 10,670.00 | 10,670.00 | -0.37% | 6,020 |
| Aug 27, 2025 | 10,380.00 | 10,920.00 | 10,350.00 | 10,710.00 | 10,710.00 | 3.18% | 20,384 |
| Aug 26, 2025 | 10,430.00 | 10,620.00 | 10,350.00 | 10,380.00 | 10,380.00 | 0.29% | 5,154 |
| Aug 25, 2025 | 10,360.00 | 10,620.00 | 10,340.00 | 10,350.00 | 10,350.00 | 0.39% | 5,910 |
| Aug 22, 2025 | 10,370.00 | 10,600.00 | 10,290.00 | 10,310.00 | 10,310.00 | -0.48% | 5,438 |
| Aug 21, 2025 | 10,170.00 | 10,640.00 | 10,170.00 | 10,360.00 | 10,360.00 | 0.29% | 4,587 |
| Aug 20, 2025 | 10,390.00 | 10,420.00 | 10,060.00 | 10,330.00 | 10,330.00 | -0.67% | 12,077 |
| Aug 19, 2025 | 10,400.00 | 10,540.00 | 10,320.00 | 10,400.00 | 10,400.00 | - | 7,812 |
| Aug 18, 2025 | 10,990.00 | 10,990.00 | 10,400.00 | 10,400.00 | 10,400.00 | -3.70% | 22,372 |
| Aug 14, 2025 | 11,000.00 | 11,040.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.28% | 4,457 |
| Aug 13, 2025 | 10,760.00 | 10,860.00 | 10,690.00 | 10,830.00 | 10,830.00 | 0.65% | 4,913 |
| Aug 12, 2025 | 10,900.00 | 10,920.00 | 10,750.00 | 10,760.00 | 10,760.00 | -0.83% | 5,276 |
| Aug 11, 2025 | 10,830.00 | 10,990.00 | 10,810.00 | 10,850.00 | 10,850.00 | -0.64% | 6,536 |
| Aug 8, 2025 | 10,730.00 | 11,030.00 | 10,730.00 | 10,920.00 | 10,920.00 | 0.65% | 5,840 |
| Aug 7, 2025 | 11,140.00 | 11,140.00 | 10,790.00 | 10,850.00 | 10,850.00 | -0.73% | 5,226 |
| Aug 6, 2025 | 10,820.00 | 11,070.00 | 10,770.00 | 10,930.00 | 10,930.00 | 0.64% | 10,299 |
| Aug 5, 2025 | 10,720.00 | 11,070.00 | 10,720.00 | 10,860.00 | 10,860.00 | 0.65% | 6,954 |
| Aug 4, 2025 | 10,900.00 | 11,090.00 | 10,670.00 | 10,790.00 | 10,790.00 | 1.03% | 8,639 |
| Aug 1, 2025 | 11,050.00 | 11,250.00 | 10,650.00 | 10,680.00 | 10,680.00 | -3.35% | 10,508 |
| Jul 31, 2025 | 11,100.00 | 11,290.00 | 10,950.00 | 11,050.00 | 11,050.00 | -0.45% | 5,809 |
| Jul 30, 2025 | 11,120.00 | 11,220.00 | 11,070.00 | 11,100.00 | 11,100.00 | -0.18% | 4,206 |
| Jul 29, 2025 | 10,840.00 | 11,160.00 | 10,800.00 | 11,120.00 | 11,120.00 | 1.55% | 10,567 |
| Jul 28, 2025 | 10,820.00 | 11,110.00 | 10,820.00 | 10,950.00 | 10,950.00 | -0.64% | 13,393 |
| Jul 25, 2025 | 10,930.00 | 12,100.00 | 10,830.00 | 11,020.00 | 11,020.00 | 0.18% | 155,162 |
| Jul 24, 2025 | 11,280.00 | 11,440.00 | 10,970.00 | 11,000.00 | 11,000.00 | -2.40% | 17,705 |
| Jul 23, 2025 | 11,100.00 | 11,300.00 | 10,960.00 | 11,270.00 | 11,270.00 | 0.81% | 11,111 |
| Jul 22, 2025 | 11,390.00 | 11,400.00 | 10,470.00 | 11,180.00 | 11,180.00 | -1.76% | 23,943 |
| Jul 21, 2025 | 11,390.00 | 11,460.00 | 11,260.00 | 11,380.00 | 11,380.00 | -0.09% | 10,414 |
| Jul 18, 2025 | 11,450.00 | 11,780.00 | 11,240.00 | 11,390.00 | 11,390.00 | 1.15% | 27,924 |
| Jul 17, 2025 | 11,200.00 | 11,380.00 | 11,020.00 | 11,260.00 | 11,260.00 | - | 9,974 |
| Jul 16, 2025 | 11,500.00 | 11,500.00 | 11,040.00 | 11,260.00 | 11,260.00 | -1.66% | 10,002 |
| Jul 15, 2025 | 11,200.00 | 11,500.00 | 10,870.00 | 11,450.00 | 11,450.00 | 2.23% | 22,732 |
| Jul 14, 2025 | 11,210.00 | 11,380.00 | 11,140.00 | 11,200.00 | 11,200.00 | -0.09% | 6,257 |
| Jul 11, 2025 | 11,210.00 | 11,310.00 | 11,150.00 | 11,210.00 | 11,210.00 | - | 7,344 |
| Jul 10, 2025 | 11,200.00 | 11,300.00 | 11,080.00 | 11,210.00 | 11,210.00 | 0.09% | 6,034 |