Model Solution Co., Ltd. (KOSDAQ:417970)
South Korea · Delayed Price · Currency is KRW 18,510
+110 (0.60%)
At close: Mar 13, 2026
Model Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 17,910.00 | 18,600.00 | 17,800.00 | 18,510.00 | 18,510.00 | 0.60% | 19,063 |
| Mar 12, 2026 | 18,650.00 | 19,060.00 | 18,170.00 | 18,400.00 | 18,400.00 | -2.13% | 25,857 |
| Mar 11, 2026 | 19,350.00 | 19,500.00 | 18,420.00 | 18,800.00 | 18,800.00 | -0.11% | 41,919 |
| Mar 10, 2026 | 19,000.00 | 19,020.00 | 18,400.00 | 18,820.00 | 18,820.00 | 4.50% | 27,100 |
| Mar 9, 2026 | 17,600.00 | 18,130.00 | 17,300.00 | 18,010.00 | 18,010.00 | -4.71% | 56,138 |
| Mar 6, 2026 | 18,510.00 | 19,240.00 | 17,880.00 | 18,900.00 | 18,900.00 | 0.53% | 54,410 |
| Mar 5, 2026 | 17,000.00 | 19,180.00 | 17,000.00 | 18,800.00 | 18,800.00 | 15.69% | 89,625 |
| Mar 4, 2026 | 19,800.00 | 20,200.00 | 16,190.00 | 16,250.00 | 16,250.00 | -21.12% | 165,260 |
| Mar 3, 2026 | 21,500.00 | 22,400.00 | 20,600.00 | 20,600.00 | 20,600.00 | -5.29% | 63,892 |
| Feb 27, 2026 | 21,850.00 | 22,050.00 | 21,200.00 | 21,750.00 | 21,750.00 | -1.81% | 64,004 |
| Feb 26, 2026 | 22,900.00 | 23,000.00 | 21,450.00 | 22,150.00 | 22,150.00 | -1.12% | 95,405 |
| Feb 25, 2026 | 23,000.00 | 23,050.00 | 21,800.00 | 22,400.00 | 22,400.00 | -2.40% | 82,169 |
| Feb 24, 2026 | 23,000.00 | 23,250.00 | 22,400.00 | 22,950.00 | 22,950.00 | 0.22% | 60,615 |
| Feb 23, 2026 | 23,500.00 | 23,500.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.22% | 55,587 |
| Feb 20, 2026 | 23,000.00 | 23,200.00 | 22,400.00 | 22,850.00 | 22,850.00 | -0.65% | 68,721 |
| Feb 19, 2026 | 21,500.00 | 23,400.00 | 21,200.00 | 23,000.00 | 23,000.00 | 8.75% | 158,473 |
| Feb 13, 2026 | 21,650.00 | 21,650.00 | 20,950.00 | 21,150.00 | 21,150.00 | -2.76% | 56,965 |
| Feb 12, 2026 | 22,400.00 | 22,500.00 | 21,700.00 | 21,750.00 | 21,750.00 | -1.81% | 50,940 |
| Feb 11, 2026 | 21,600.00 | 22,500.00 | 21,450.00 | 22,150.00 | 22,150.00 | 2.07% | 46,405 |
| Feb 10, 2026 | 22,450.00 | 22,600.00 | 21,650.00 | 21,700.00 | 21,700.00 | -1.59% | 46,558 |
| Feb 9, 2026 | 21,500.00 | 22,300.00 | 21,300.00 | 22,050.00 | 22,050.00 | 4.50% | 79,739 |
| Feb 6, 2026 | 21,500.00 | 21,500.00 | 20,250.00 | 21,100.00 | 21,100.00 | -2.76% | 98,209 |
| Feb 5, 2026 | 21,900.00 | 22,550.00 | 21,150.00 | 21,700.00 | 21,700.00 | - | 154,295 |
| Feb 4, 2026 | 22,400.00 | 22,500.00 | 21,400.00 | 21,700.00 | 21,700.00 | -3.56% | 142,690 |
| Feb 3, 2026 | 22,650.00 | 22,700.00 | 22,000.00 | 22,500.00 | 22,500.00 | 2.74% | 65,241 |
| Feb 2, 2026 | 22,650.00 | 23,600.00 | 21,750.00 | 21,900.00 | 21,900.00 | -6.41% | 132,974 |
| Jan 30, 2026 | 24,800.00 | 25,050.00 | 23,200.00 | 23,400.00 | 23,400.00 | -6.02% | 289,031 |
| Jan 29, 2026 | 25,000.00 | 25,150.00 | 23,750.00 | 24,900.00 | 24,900.00 | 0.61% | 187,724 |
| Jan 28, 2026 | 24,600.00 | 25,400.00 | 24,500.00 | 24,750.00 | 24,750.00 | 0.61% | 163,628 |
| Jan 27, 2026 | 25,050.00 | 25,050.00 | 24,000.00 | 24,600.00 | 24,600.00 | -1.80% | 123,055 |
| Jan 26, 2026 | 24,500.00 | 25,700.00 | 23,850.00 | 25,050.00 | 25,050.00 | 0.20% | 199,552 |
| Jan 23, 2026 | 25,300.00 | 25,900.00 | 24,350.00 | 25,000.00 | 25,000.00 | -2.72% | 213,654 |
| Jan 22, 2026 | 27,800.00 | 28,250.00 | 25,450.00 | 25,700.00 | 25,700.00 | -5.86% | 259,608 |
| Jan 21, 2026 | 26,100.00 | 28,450.00 | 25,600.00 | 27,300.00 | 27,300.00 | 1.49% | 360,051 |
| Jan 20, 2026 | 29,500.00 | 29,700.00 | 26,350.00 | 26,900.00 | 26,900.00 | -6.92% | 332,190 |
| Jan 19, 2026 | 27,850.00 | 29,250.00 | 27,600.00 | 28,900.00 | 28,900.00 | 5.86% | 440,803 |
| Jan 16, 2026 | 26,600.00 | 31,500.00 | 26,350.00 | 27,300.00 | 27,300.00 | 2.82% | 1,395,753 |
| Jan 15, 2026 | 25,700.00 | 27,300.00 | 25,100.00 | 26,550.00 | 26,550.00 | 3.71% | 310,121 |
| Jan 14, 2026 | 27,200.00 | 27,450.00 | 25,200.00 | 25,600.00 | 25,600.00 | -3.76% | 189,144 |
| Jan 13, 2026 | 25,250.00 | 27,300.00 | 25,000.00 | 26,600.00 | 26,600.00 | 7.26% | 336,095 |
| Jan 12, 2026 | 25,200.00 | 25,850.00 | 24,200.00 | 24,800.00 | 24,800.00 | -1.39% | 155,177 |
| Jan 9, 2026 | 25,100.00 | 26,500.00 | 24,250.00 | 25,150.00 | 25,150.00 | 0.80% | 200,668 |
| Jan 8, 2026 | 26,050.00 | 27,800.00 | 24,400.00 | 24,950.00 | 24,950.00 | -4.04% | 217,365 |
| Jan 7, 2026 | 23,700.00 | 27,300.00 | 23,200.00 | 26,000.00 | 26,000.00 | 10.40% | 666,611 |
| Jan 6, 2026 | 26,250.00 | 26,500.00 | 23,150.00 | 23,550.00 | 23,550.00 | -8.54% | 318,400 |
| Jan 5, 2026 | 26,850.00 | 27,300.00 | 25,250.00 | 25,750.00 | 25,750.00 | -3.92% | 174,151 |
| Jan 2, 2026 | 26,200.00 | 27,300.00 | 26,000.00 | 26,800.00 | 26,800.00 | 2.29% | 170,464 |
| 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 |