Model Solution Co., Ltd. (KOSDAQ:417970)
South Korea · Delayed Price · Currency is KRW 10,800
-30 (-0.28%)
At close: Aug 14, 2025, 3:30 PM KST
Model Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11,000.00 | 11,040.00 | 10,700.00 | 10,800.00 | - | -0.28% | 4,457 |
| Aug 13, 2025 | 10,760.00 | 10,860.00 | 10,690.00 | 10,830.00 | - | 0.65% | 4,913 |
| Aug 12, 2025 | 10,900.00 | 10,920.00 | 10,750.00 | 10,760.00 | - | -0.83% | 5,276 |
| Aug 11, 2025 | 10,830.00 | 10,990.00 | 10,810.00 | 10,850.00 | - | -0.64% | 6,536 |
| Aug 8, 2025 | 10,730.00 | 11,030.00 | 10,730.00 | 10,920.00 | - | 0.65% | 5,840 |
| Aug 7, 2025 | 11,140.00 | 11,140.00 | 10,790.00 | 10,850.00 | - | -0.73% | 5,226 |
| Aug 6, 2025 | 10,820.00 | 11,070.00 | 10,770.00 | 10,930.00 | - | 0.64% | 10,299 |
| Aug 5, 2025 | 10,720.00 | 11,070.00 | 10,720.00 | 10,860.00 | - | 0.65% | 6,954 |
| Aug 4, 2025 | 10,900.00 | 11,090.00 | 10,670.00 | 10,790.00 | - | 1.03% | 8,639 |
| Aug 1, 2025 | 11,050.00 | 11,250.00 | 10,650.00 | 10,680.00 | - | -3.35% | 10,508 |
| Jul 31, 2025 | 11,100.00 | 11,290.00 | 10,950.00 | 11,050.00 | - | -0.45% | 5,809 |
| Jul 30, 2025 | 11,120.00 | 11,220.00 | 11,070.00 | 11,100.00 | - | -0.18% | 4,206 |
| Jul 29, 2025 | 10,840.00 | 11,160.00 | 10,800.00 | 11,120.00 | - | 1.55% | 10,567 |
| Jul 28, 2025 | 10,820.00 | 11,110.00 | 10,820.00 | 10,950.00 | - | -0.64% | 13,393 |
| Jul 25, 2025 | 10,930.00 | 12,100.00 | 10,830.00 | 11,020.00 | - | 0.18% | 155,162 |
| Jul 24, 2025 | 11,280.00 | 11,440.00 | 10,970.00 | 11,000.00 | - | -2.40% | 17,705 |
| Jul 23, 2025 | 11,100.00 | 11,300.00 | 10,960.00 | 11,270.00 | - | 0.81% | 11,111 |
| Jul 22, 2025 | 11,390.00 | 11,400.00 | 10,470.00 | 11,180.00 | - | -1.76% | 23,943 |
| Jul 21, 2025 | 11,390.00 | 11,460.00 | 11,260.00 | 11,380.00 | - | -0.09% | 10,414 |
| Jul 18, 2025 | 11,450.00 | 11,780.00 | 11,240.00 | 11,390.00 | - | 1.15% | 27,924 |
| Jul 17, 2025 | 11,200.00 | 11,380.00 | 11,020.00 | 11,260.00 | - | - | 9,974 |
| Jul 16, 2025 | 11,500.00 | 11,500.00 | 11,040.00 | 11,260.00 | - | -1.66% | 10,002 |
| Jul 15, 2025 | 11,200.00 | 11,500.00 | 10,870.00 | 11,450.00 | - | 2.23% | 22,732 |
| Jul 14, 2025 | 11,210.00 | 11,380.00 | 11,140.00 | 11,200.00 | - | -0.09% | 6,257 |
| Jul 11, 2025 | 11,210.00 | 11,310.00 | 11,150.00 | 11,210.00 | - | - | 7,344 |
| Jul 10, 2025 | 11,200.00 | 11,300.00 | 11,080.00 | 11,210.00 | - | 0.09% | 6,034 |
| Jul 9, 2025 | 11,120.00 | 11,380.00 | 11,030.00 | 11,200.00 | - | 0.72% | 9,284 |
| Jul 8, 2025 | 11,040.00 | 11,200.00 | 11,000.00 | 11,120.00 | - | -0.09% | 6,421 |
| Jul 7, 2025 | 11,120.00 | 11,300.00 | 11,000.00 | 11,130.00 | - | - | 7,020 |
| Jul 4, 2025 | 11,270.00 | 11,370.00 | 11,010.00 | 11,130.00 | - | -1.24% | 10,770 |
| Jul 3, 2025 | 11,210.00 | 11,300.00 | 11,150.00 | 11,270.00 | - | 0.63% | 12,125 |
| Jul 2, 2025 | 11,080.00 | 11,370.00 | 10,940.00 | 11,200.00 | - | 0.36% | 15,830 |
| Jul 1, 2025 | 11,050.00 | 11,380.00 | 11,050.00 | 11,160.00 | - | 1.00% | 8,663 |
| Jun 30, 2025 | 11,340.00 | 11,540.00 | 11,020.00 | 11,050.00 | - | -2.56% | 15,493 |
| Jun 27, 2025 | 11,510.00 | 11,600.00 | 11,230.00 | 11,340.00 | - | -1.48% | 10,759 |
| Jun 26, 2025 | 11,840.00 | 11,840.00 | 11,250.00 | 11,510.00 | - | -1.71% | 17,459 |
| Jun 25, 2025 | 11,750.00 | 11,830.00 | 11,560.00 | 11,710.00 | - | -0.76% | 16,573 |
| Jun 24, 2025 | 11,910.00 | 11,920.00 | 11,630.00 | 11,800.00 | - | 0.25% | 35,898 |
| Jun 23, 2025 | 11,840.00 | 11,840.00 | 11,200.00 | 11,770.00 | - | -0.59% | 16,162 |
| Jun 20, 2025 | 11,760.00 | 11,870.00 | 11,600.00 | 11,840.00 | - | 0.94% | 28,096 |
| Jun 19, 2025 | 11,900.00 | 11,930.00 | 11,650.00 | 11,730.00 | - | -0.09% | 33,956 |
| Jun 18, 2025 | 10,990.00 | 11,800.00 | 10,870.00 | 11,740.00 | - | 6.82% | 85,291 |
| Jun 17, 2025 | 10,880.00 | 11,250.00 | 10,820.00 | 10,990.00 | - | 1.01% | 10,373 |
| Jun 16, 2025 | 11,050.00 | 11,050.00 | 10,770.00 | 10,880.00 | - | -1.09% | 10,699 |
| Jun 13, 2025 | 11,340.00 | 11,360.00 | 10,910.00 | 11,000.00 | - | -1.96% | 19,919 |
| Jun 12, 2025 | 11,300.00 | 11,300.00 | 11,100.00 | 11,220.00 | - | -0.18% | 19,520 |
| Jun 11, 2025 | 11,240.00 | 11,360.00 | 11,120.00 | 11,240.00 | - | - | 7,347 |
| Jun 10, 2025 | 11,320.00 | 11,480.00 | 10,800.00 | 11,240.00 | - | 0.18% | 13,956 |
| Jun 9, 2025 | 11,000.00 | 11,280.00 | 10,890.00 | 11,220.00 | - | 2.00% | 15,364 |
| Jun 5, 2025 | 10,960.00 | 11,100.00 | 10,710.00 | 11,000.00 | - | 0.36% | 10,073 |