Model Solution Co., Ltd. (KOSDAQ:417970)
South Korea · Delayed Price · Currency is KRW 9,390.00
-270.00 (-2.80%)
At close: Oct 30, 2026
Model Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,590.00 | 9,590.00 | 9,090.00 | 9,390.00 | 9,390.00 | -2.80% | 19,381 |
| Oct 29, 2026 | 10,050.00 | 10,050.00 | 9,510.00 | 9,660.00 | 9,660.00 | -3.40% | 4,091 |
| Oct 28, 2026 | 9,450.00 | 10,290.00 | 9,450.00 | 10,000.00 | 10,000.00 | 5.26% | 25,018 |
| Oct 27, 2026 | 9,560.00 | 9,720.00 | 9,360.00 | 9,500.00 | 9,500.00 | 1.50% | 5,864 |
| Oct 26, 2026 | 9,370.00 | 9,560.00 | 9,300.00 | 9,360.00 | 9,360.00 | -1.89% | 8,478 |
| Oct 23, 2026 | 10,000.00 | 10,000.00 | 9,380.00 | 9,540.00 | 9,540.00 | -4.41% | 25,093 |
| Oct 22, 2026 | 10,240.00 | 10,370.00 | 9,920.00 | 9,980.00 | 9,980.00 | -3.85% | 16,128 |
| Oct 21, 2026 | 10,250.00 | 10,480.00 | 10,110.00 | 10,380.00 | 10,380.00 | 1.27% | 7,496 |
| Oct 20, 2026 | 10,790.00 | 10,790.00 | 10,200.00 | 10,250.00 | 10,250.00 | -4.47% | 14,838 |
| Oct 19, 2026 | 10,510.00 | 10,800.00 | 10,400.00 | 10,730.00 | 10,730.00 | -1.56% | 23,994 |
| Oct 16, 2026 | 10,020.00 | 11,890.00 | 10,020.00 | 10,900.00 | 10,900.00 | 6.97% | 167,141 |
| Oct 15, 2026 | 10,210.00 | 10,380.00 | 9,900.00 | 10,190.00 | 10,190.00 | -3.14% | 14,417 |
| Oct 14, 2026 | 10,160.00 | 10,810.00 | 10,160.00 | 10,520.00 | 10,520.00 | 1.06% | 9,310 |
| Oct 13, 2026 | 10,600.00 | 10,600.00 | 9,940.00 | 10,410.00 | 10,410.00 | 0.19% | 8,704 |
| Oct 12, 2026 | 11,000.00 | 11,230.00 | 10,340.00 | 10,390.00 | 10,390.00 | -5.72% | 8,532 |
| Oct 8, 2026 | 11,110.00 | 11,240.00 | 10,800.00 | 11,020.00 | 11,020.00 | -0.90% | 7,098 |
| Oct 7, 2026 | 11,260.00 | 11,330.00 | 10,900.00 | 11,120.00 | 11,120.00 | -0.80% | 6,818 |
| Oct 6, 2026 | 11,240.00 | 11,410.00 | 11,030.00 | 11,210.00 | 11,210.00 | - | 13,216 |
| 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 |