Model Solution Co., Ltd. (KOSDAQ:417970)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,420
+120 (0.98%)
At close: Oct 2, 2025

Model Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202512,420.0012,700.0012,260.0012,600.0012,600.001.45%61,209
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
Aug 13, 202510,760.0010,860.0010,690.0010,830.0010,830.000.65%4,913
Aug 12, 202510,900.0010,920.0010,750.0010,760.0010,760.00-0.83%5,276
Aug 11, 202510,830.0010,990.0010,810.0010,850.0010,850.00-0.64%6,536
Aug 8, 202510,730.0011,030.0010,730.0010,920.0010,920.000.65%5,840
Aug 7, 202511,140.0011,140.0010,790.0010,850.0010,850.00-0.73%5,226
Aug 6, 202510,820.0011,070.0010,770.0010,930.0010,930.000.64%10,299
Aug 5, 202510,720.0011,070.0010,720.0010,860.0010,860.000.65%6,954
Aug 4, 202510,900.0011,090.0010,670.0010,790.0010,790.001.03%8,639
Aug 1, 202511,050.0011,250.0010,650.0010,680.0010,680.00-3.35%10,508
Jul 31, 202511,100.0011,290.0010,950.0011,050.0011,050.00-0.45%5,809
Jul 30, 202511,120.0011,220.0011,070.0011,100.0011,100.00-0.18%4,206
Jul 29, 202510,840.0011,160.0010,800.0011,120.0011,120.001.55%10,567
Jul 28, 202510,820.0011,110.0010,820.0010,950.0010,950.00-0.64%13,393
Jul 25, 202510,930.0012,100.0010,830.0011,020.0011,020.000.18%155,162