Model Solution Co., Ltd. (KOSDAQ:417970)
South Korea · Delayed Price · Currency is KRW 11,210
+690 (6.56%)
At close: Oct 2, 2026
Model Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10,640.00 | 11,290.00 | 10,560.00 | 11,210.00 | 11,210.00 | 6.56% | 12,183 |
| Oct 1, 2026 | 9,950.00 | 10,640.00 | 9,940.00 | 10,520.00 | 10,520.00 | 4.89% | 20,953 |
| Sep 30, 2026 | 10,360.00 | 10,570.00 | 10,030.00 | 10,030.00 | 10,030.00 | -1.47% | 7,774 |
| Sep 29, 2026 | 10,470.00 | 10,470.00 | 10,170.00 | 10,180.00 | 10,180.00 | -1.93% | 4,113 |
| Sep 28, 2026 | 10,300.00 | 10,470.00 | 10,170.00 | 10,380.00 | 10,380.00 | 1.17% | 11,584 |
| Sep 23, 2026 | 10,480.00 | 10,480.00 | 10,140.00 | 10,260.00 | 10,260.00 | -0.87% | 9,249 |
| Sep 22, 2026 | 10,410.00 | 10,610.00 | 10,210.00 | 10,350.00 | 10,350.00 | -1.24% | 13,307 |
| Sep 21, 2026 | 10,630.00 | 10,650.00 | 10,260.00 | 10,480.00 | 10,480.00 | -1.60% | 5,461 |
| Sep 18, 2026 | 10,720.00 | 10,860.00 | 10,460.00 | 10,650.00 | 10,650.00 | 2.50% | 9,484 |
| Sep 17, 2026 | 10,100.00 | 10,470.00 | 10,100.00 | 10,390.00 | 10,390.00 | 1.86% | 11,920 |
| Sep 16, 2026 | 10,270.00 | 10,340.00 | 10,060.00 | 10,200.00 | 10,200.00 | 0.10% | 5,470 |
| Sep 15, 2026 | 10,030.00 | 10,420.00 | 10,010.00 | 10,190.00 | 10,190.00 | 0.39% | 9,463 |
| Sep 14, 2026 | 10,250.00 | 10,440.00 | 10,010.00 | 10,150.00 | 10,150.00 | -1.55% | 10,501 |
| Sep 11, 2026 | 10,380.00 | 10,410.00 | 10,310.00 | 10,310.00 | 10,310.00 | -0.67% | 1,270 |
| Sep 10, 2026 | 10,380.00 | 10,480.00 | 10,170.00 | 10,380.00 | 10,380.00 | 0.29% | 5,236 |
| Sep 9, 2026 | 10,470.00 | 10,500.00 | 10,170.00 | 10,350.00 | 10,350.00 | -1.15% | 11,338 |
| Sep 8, 2026 | 10,590.00 | 10,680.00 | 10,220.00 | 10,470.00 | 10,470.00 | -1.04% | 10,800 |
| Sep 7, 2026 | 10,710.00 | 10,800.00 | 10,460.00 | 10,580.00 | 10,580.00 | -1.12% | 8,459 |
| Sep 4, 2026 | 10,380.00 | 10,840.00 | 10,330.00 | 10,700.00 | 10,700.00 | 4.09% | 8,429 |
| Sep 3, 2026 | 10,300.00 | 10,450.00 | 10,040.00 | 10,280.00 | 10,280.00 | -0.19% | 7,171 |
| Sep 2, 2026 | 10,300.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | -2.28% | 5,473 |
| Sep 1, 2026 | 10,900.00 | 10,910.00 | 10,500.00 | 10,540.00 | 10,540.00 | -3.30% | 8,744 |
| Aug 31, 2026 | 10,960.00 | 10,960.00 | 10,420.00 | 10,900.00 | 10,900.00 | -0.55% | 11,849 |
| Aug 28, 2026 | 10,450.00 | 11,600.00 | 10,450.00 | 10,960.00 | 10,960.00 | 3.98% | 14,026 |
| Aug 27, 2026 | 10,660.00 | 10,740.00 | 10,440.00 | 10,540.00 | 10,540.00 | 0.38% | 6,283 |
| Aug 26, 2026 | 10,600.00 | 10,680.00 | 10,310.00 | 10,500.00 | 10,500.00 | -0.28% | 2,726 |
| Aug 25, 2026 | 10,200.00 | 10,640.00 | 9,860.00 | 10,530.00 | 10,530.00 | 3.24% | 9,292 |
| Aug 24, 2026 | 10,360.00 | 10,580.00 | 10,150.00 | 10,200.00 | 10,200.00 | -2.49% | 10,151 |
| Aug 21, 2026 | 11,000.00 | 11,000.00 | 10,180.00 | 10,460.00 | 10,460.00 | -4.21% | 10,867 |
| Aug 20, 2026 | 10,810.00 | 10,990.00 | 10,660.00 | 10,920.00 | 10,920.00 | 2.54% | 4,188 |
| Aug 19, 2026 | 10,820.00 | 11,270.00 | 10,550.00 | 10,650.00 | 10,650.00 | -3.88% | 10,814 |
| Aug 18, 2026 | 11,820.00 | 11,820.00 | 11,070.00 | 11,080.00 | 11,080.00 | -5.06% | 13,574 |
| Aug 14, 2026 | 11,720.00 | 12,150.00 | 11,460.00 | 11,670.00 | 11,670.00 | -0.09% | 20,858 |
| Aug 13, 2026 | 11,500.00 | 12,180.00 | 10,800.00 | 11,680.00 | 11,680.00 | 1.65% | 13,248 |
| Aug 12, 2026 | 11,600.00 | 11,600.00 | 11,230.00 | 11,490.00 | 11,490.00 | -0.95% | 7,807 |
| Aug 11, 2026 | 11,460.00 | 11,860.00 | 11,340.00 | 11,600.00 | 11,600.00 | 1.31% | 19,642 |
| Aug 10, 2026 | 10,690.00 | 11,540.00 | 10,690.00 | 11,450.00 | 11,450.00 | 7.31% | 27,778 |
| Aug 7, 2026 | 11,050.00 | 11,490.00 | 10,100.00 | 10,670.00 | 10,670.00 | -3.44% | 28,795 |
| Aug 6, 2026 | 11,490.00 | 11,610.00 | 10,880.00 | 11,050.00 | 11,050.00 | -3.83% | 28,343 |
| Aug 5, 2026 | 11,130.00 | 11,600.00 | 11,070.00 | 11,490.00 | 11,490.00 | 4.45% | 22,792 |
| Aug 4, 2026 | 10,910.00 | 11,400.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2.14% | 17,125 |
| Aug 3, 2026 | 9,960.00 | 11,070.00 | 9,540.00 | 10,770.00 | 10,770.00 | 6.11% | 21,375 |
| Jul 31, 2026 | 9,380.00 | 10,150.00 | 9,380.00 | 10,150.00 | 10,150.00 | 9.14% | 23,762 |
| Jul 30, 2026 | 8,610.00 | 9,600.00 | 8,610.00 | 9,300.00 | 9,300.00 | -0.75% | 16,356 |
| Jul 29, 2026 | 9,930.00 | 10,550.00 | 8,560.00 | 9,370.00 | 9,370.00 | -6.86% | 37,346 |
| Jul 28, 2026 | 10,210.00 | 10,610.00 | 9,910.00 | 10,060.00 | 10,060.00 | -6.77% | 15,558 |
| Jul 27, 2026 | 11,030.00 | 11,300.00 | 10,640.00 | 10,790.00 | 10,790.00 | -1.91% | 22,256 |
| Jul 24, 2026 | 11,180.00 | 11,180.00 | 10,500.00 | 11,000.00 | 11,000.00 | -2.40% | 14,357 |
| 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 |