Model Solution Co., Ltd. (KOSDAQ:417970)
South Korea · Delayed Price · Currency is KRW 11,270
+440 (4.06%)
At close: Jul 23, 2026
Model Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 11,900.00 | 11,900.00 | 10,780.00 | 11,270.00 | 11,270.00 | 4.06% | 25,129 |
| Jul 22, 2026 | 10,730.00 | 11,600.00 | 10,730.00 | 10,830.00 | 10,830.00 | 3.54% | 35,440 |
| Jul 21, 2026 | 9,620.00 | 10,810.00 | 9,620.00 | 10,460.00 | 10,460.00 | 4.50% | 15,341 |
| Jul 20, 2026 | 10,370.00 | 10,380.00 | 9,890.00 | 10,010.00 | 10,010.00 | -5.39% | 20,328 |
| Jul 16, 2026 | 10,780.00 | 10,890.00 | 10,300.00 | 10,580.00 | 10,580.00 | -1.86% | 20,918 |
| Jul 15, 2026 | 10,480.00 | 10,990.00 | 10,420.00 | 10,780.00 | 10,780.00 | 4.86% | 4,461 |
| Jul 14, 2026 | 10,300.00 | 10,580.00 | 10,040.00 | 10,280.00 | 10,280.00 | -1.06% | 18,677 |
| Jul 13, 2026 | 11,060.00 | 11,230.00 | 10,360.00 | 10,390.00 | 10,390.00 | -6.06% | 13,908 |
| Jul 10, 2026 | 10,120.00 | 11,200.00 | 10,120.00 | 11,060.00 | 11,060.00 | 6.55% | 12,530 |
| Jul 9, 2026 | 10,010.00 | 10,580.00 | 10,000.00 | 10,380.00 | 10,380.00 | 0.97% | 24,541 |
| Jul 8, 2026 | 10,570.00 | 10,910.00 | 10,250.00 | 10,280.00 | 10,280.00 | -6.38% | 17,848 |
| Jul 7, 2026 | 11,020.00 | 11,240.00 | 10,500.00 | 10,980.00 | 10,980.00 | -0.54% | 9,786 |
| Jul 6, 2026 | 11,350.00 | 11,700.00 | 10,810.00 | 11,040.00 | 11,040.00 | -2.73% | 10,824 |
| Jul 3, 2026 | 10,770.00 | 11,400.00 | 10,400.00 | 11,350.00 | 11,350.00 | 4.61% | 12,549 |
| Jul 2, 2026 | 11,600.00 | 11,600.00 | 10,700.00 | 10,850.00 | 10,850.00 | -5.41% | 16,234 |
| Jul 1, 2026 | 11,660.00 | 11,760.00 | 11,180.00 | 11,470.00 | 11,470.00 | 0.09% | 7,982 |
| Jun 30, 2026 | 11,410.00 | 11,790.00 | 11,300.00 | 11,460.00 | 11,460.00 | -2.63% | 7,869 |
| Jun 29, 2026 | 10,130.00 | 11,770.00 | 10,130.00 | 11,770.00 | 11,770.00 | 12.20% | 20,198 |
| Jun 26, 2026 | 10,680.00 | 11,000.00 | 10,090.00 | 10,490.00 | 10,490.00 | -2.51% | 38,664 |
| Jun 25, 2026 | 11,300.00 | 11,600.00 | 10,760.00 | 10,760.00 | 10,760.00 | -4.78% | 34,549 |
| Jun 24, 2026 | 11,020.00 | 11,480.00 | 10,930.00 | 11,300.00 | 11,300.00 | 0.36% | 24,690 |
| Jun 23, 2026 | 12,430.00 | 12,550.00 | 11,200.00 | 11,260.00 | 11,260.00 | -10.14% | 31,495 |
| Jun 22, 2026 | 13,000.00 | 13,000.00 | 12,330.00 | 12,530.00 | 12,530.00 | -1.96% | 35,865 |
| Jun 19, 2026 | 13,320.00 | 13,480.00 | 12,010.00 | 12,780.00 | 12,780.00 | -4.05% | 30,506 |
| Jun 18, 2026 | 14,200.00 | 14,200.00 | 13,250.00 | 13,320.00 | 13,320.00 | -4.99% | 23,247 |
| Jun 17, 2026 | 14,320.00 | 14,400.00 | 13,920.00 | 14,020.00 | 14,020.00 | -3.58% | 28,243 |
| Jun 16, 2026 | 14,660.00 | 15,190.00 | 14,000.00 | 14,540.00 | 14,540.00 | 0.21% | 51,661 |
| Jun 15, 2026 | 16,260.00 | 16,260.00 | 14,450.00 | 14,510.00 | 14,510.00 | -5.29% | 64,888 |
| Jun 12, 2026 | 17,480.00 | 17,480.00 | 14,300.00 | 15,320.00 | 15,320.00 | 10.61% | 277,549 |
| Jun 11, 2026 | 12,810.00 | 13,850.00 | 12,450.00 | 13,850.00 | 13,850.00 | 8.12% | 26,336 |
| Jun 10, 2026 | 13,000.00 | 14,000.00 | 12,700.00 | 12,810.00 | 12,810.00 | -6.15% | 19,033 |
| Jun 9, 2026 | 12,310.00 | 13,870.00 | 12,310.00 | 13,650.00 | 13,650.00 | 5.73% | 36,887 |
| Jun 8, 2026 | 13,370.00 | 13,990.00 | 12,210.00 | 12,910.00 | 12,910.00 | -10.47% | 38,309 |
| Jun 5, 2026 | 14,620.00 | 15,120.00 | 13,660.00 | 14,420.00 | 14,420.00 | -1.37% | 45,487 |
| Jun 4, 2026 | 15,030.00 | 15,660.00 | 14,620.00 | 14,620.00 | 14,620.00 | -3.82% | 47,997 |
| Jun 2, 2026 | 16,070.00 | 16,280.00 | 15,080.00 | 15,200.00 | 15,200.00 | -5.35% | 57,407 |
| Jun 1, 2026 | 16,610.00 | 16,990.00 | 15,510.00 | 16,060.00 | 16,060.00 | -1.77% | 88,192 |
| May 29, 2026 | 16,630.00 | 17,100.00 | 15,500.00 | 16,350.00 | 16,350.00 | -0.79% | 58,629 |
| May 28, 2026 | 17,400.00 | 17,580.00 | 15,870.00 | 16,480.00 | 16,480.00 | -4.90% | 61,311 |
| May 27, 2026 | 18,230.00 | 18,600.00 | 16,920.00 | 17,330.00 | 17,330.00 | -3.99% | 45,995 |
| May 26, 2026 | 18,500.00 | 19,120.00 | 18,000.00 | 18,050.00 | 18,050.00 | -1.20% | 39,445 |
| May 22, 2026 | 17,890.00 | 18,300.00 | 17,570.00 | 18,270.00 | 18,270.00 | 2.12% | 28,598 |
| May 21, 2026 | 16,790.00 | 18,300.00 | 16,790.00 | 17,890.00 | 17,890.00 | 7.25% | 32,538 |
| May 20, 2026 | 17,990.00 | 17,990.00 | 16,360.00 | 16,680.00 | 16,680.00 | -7.38% | 58,422 |
| May 19, 2026 | 18,610.00 | 18,910.00 | 17,720.00 | 18,010.00 | 18,010.00 | -6.05% | 62,894 |
| May 18, 2026 | 19,740.00 | 20,050.00 | 18,560.00 | 19,170.00 | 19,170.00 | -3.52% | 70,568 |
| May 15, 2026 | 20,300.00 | 21,400.00 | 19,330.00 | 19,870.00 | 19,870.00 | -1.63% | 143,056 |
| May 14, 2026 | 21,500.00 | 21,750.00 | 20,050.00 | 20,200.00 | 20,200.00 | -6.05% | 169,566 |
| May 13, 2026 | 21,100.00 | 22,300.00 | 20,500.00 | 21,500.00 | 21,500.00 | 3.12% | 303,373 |
| May 12, 2026 | 18,680.00 | 21,950.00 | 18,680.00 | 20,850.00 | 20,850.00 | 12.64% | 519,359 |