Model Solution Co., Ltd. (KOSDAQ:417970)
South Korea · Delayed Price · Currency is KRW 16,680
-1,330 (-7.38%)
At close: May 20, 2026
Model Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 18,600.00 | 18,730.00 | 17,780.00 | 18,510.00 | 18,510.00 | 0.27% | 58,110 |
| May 8, 2026 | 18,400.00 | 19,300.00 | 18,260.00 | 18,460.00 | 18,460.00 | -0.59% | 77,173 |
| May 7, 2026 | 18,880.00 | 19,060.00 | 18,330.00 | 18,570.00 | 18,570.00 | -1.64% | 50,011 |
| May 6, 2026 | 18,840.00 | 18,940.00 | 18,250.00 | 18,880.00 | 18,880.00 | 0.16% | 44,358 |
| May 4, 2026 | 18,610.00 | 19,180.00 | 18,340.00 | 18,850.00 | 18,850.00 | 1.56% | 47,647 |
| Apr 30, 2026 | 19,650.00 | 19,810.00 | 18,540.00 | 18,560.00 | 18,560.00 | -3.98% | 81,842 |
| Apr 29, 2026 | 19,210.00 | 19,680.00 | 19,150.00 | 19,330.00 | 19,330.00 | 0.68% | 24,025 |
| Apr 28, 2026 | 20,000.00 | 20,250.00 | 19,100.00 | 19,200.00 | 19,200.00 | -3.61% | 45,488 |
| Apr 27, 2026 | 19,480.00 | 20,450.00 | 19,290.00 | 19,920.00 | 19,920.00 | 2.79% | 59,264 |
| Apr 24, 2026 | 18,600.00 | 19,680.00 | 18,600.00 | 19,380.00 | 19,380.00 | 3.91% | 25,265 |
| Apr 23, 2026 | 19,060.00 | 19,200.00 | 18,500.00 | 18,650.00 | 18,650.00 | -2.10% | 37,840 |
| Apr 22, 2026 | 19,320.00 | 19,320.00 | 18,750.00 | 19,050.00 | 19,050.00 | -1.40% | 36,032 |
| Apr 21, 2026 | 19,500.00 | 19,960.00 | 19,260.00 | 19,320.00 | 19,320.00 | -1.93% | 36,861 |
| Apr 20, 2026 | 19,410.00 | 20,700.00 | 18,800.00 | 19,700.00 | 19,700.00 | 1.49% | 67,453 |
| Apr 17, 2026 | 19,400.00 | 19,470.00 | 18,900.00 | 19,410.00 | 19,410.00 | 0.99% | 19,377 |
| Apr 16, 2026 | 19,350.00 | 19,780.00 | 19,110.00 | 19,220.00 | 19,220.00 | -0.10% | 22,315 |
| Apr 15, 2026 | 19,300.00 | 19,590.00 | 19,110.00 | 19,240.00 | 19,240.00 | 0.73% | 24,427 |
| Apr 14, 2026 | 19,030.00 | 19,430.00 | 19,000.00 | 19,100.00 | 19,100.00 | 1.76% | 25,001 |
| Apr 13, 2026 | 18,510.00 | 19,030.00 | 18,170.00 | 18,770.00 | 18,770.00 | 0.37% | 14,972 |
| Apr 10, 2026 | 18,310.00 | 18,850.00 | 18,310.00 | 18,700.00 | 18,700.00 | 2.35% | 20,275 |
| Apr 9, 2026 | 19,190.00 | 19,260.00 | 18,260.00 | 18,270.00 | 18,270.00 | -4.25% | 21,203 |
| Apr 8, 2026 | 18,600.00 | 19,250.00 | 18,600.00 | 19,080.00 | 19,080.00 | 5.47% | 34,400 |
| Apr 7, 2026 | 18,360.00 | 18,640.00 | 17,770.00 | 18,090.00 | 18,090.00 | -1.47% | 23,287 |
| Apr 6, 2026 | 18,020.00 | 18,690.00 | 17,980.00 | 18,360.00 | 18,360.00 | 1.89% | 27,382 |
| Apr 3, 2026 | 18,150.00 | 18,790.00 | 17,690.00 | 18,020.00 | 18,020.00 | 0.61% | 21,641 |
| Apr 2, 2026 | 19,760.00 | 20,150.00 | 17,750.00 | 17,910.00 | 17,910.00 | -8.01% | 52,247 |
| Apr 1, 2026 | 19,280.00 | 19,500.00 | 18,380.00 | 19,470.00 | 19,470.00 | 10.37% | 38,213 |
| Mar 31, 2026 | 18,600.00 | 18,670.00 | 17,500.00 | 17,640.00 | 17,640.00 | -5.62% | 46,729 |
| Mar 30, 2026 | 18,720.00 | 18,980.00 | 18,140.00 | 18,690.00 | 18,690.00 | -3.16% | 36,405 |
| Mar 27, 2026 | 19,350.00 | 19,470.00 | 18,810.00 | 19,300.00 | 19,020.00 | -1.98% | 50,675 |
| Mar 26, 2026 | 20,200.00 | 20,650.00 | 19,680.00 | 19,690.00 | 19,404.34 | -2.52% | 52,006 |
| Mar 25, 2026 | 20,750.00 | 20,950.00 | 20,050.00 | 20,200.00 | 19,906.94 | -2.18% | 68,946 |
| Mar 24, 2026 | 20,650.00 | 20,950.00 | 19,600.00 | 20,650.00 | 20,350.41 | 5.52% | 84,770 |
| Mar 23, 2026 | 20,000.00 | 20,500.00 | 19,350.00 | 19,570.00 | 19,286.08 | -3.60% | 63,183 |
| Mar 20, 2026 | 19,800.00 | 20,450.00 | 19,350.00 | 20,300.00 | 20,005.49 | 3.05% | 59,332 |
| Mar 19, 2026 | 19,460.00 | 19,840.00 | 18,790.00 | 19,700.00 | 19,414.20 | -1.15% | 63,588 |
| Mar 18, 2026 | 18,880.00 | 19,950.00 | 18,400.00 | 19,930.00 | 19,640.86 | 7.15% | 76,979 |
| Mar 17, 2026 | 18,240.00 | 18,650.00 | 18,240.00 | 18,600.00 | 18,330.16 | 2.71% | 20,484 |
| Mar 16, 2026 | 18,510.00 | 18,660.00 | 17,950.00 | 18,110.00 | 17,847.26 | -2.16% | 29,483 |
| Mar 13, 2026 | 17,910.00 | 18,600.00 | 17,800.00 | 18,510.00 | 18,241.46 | 0.60% | 19,367 |
| Mar 12, 2026 | 18,650.00 | 19,060.00 | 18,170.00 | 18,400.00 | 18,133.06 | -2.13% | 25,857 |
| Mar 11, 2026 | 19,350.00 | 19,500.00 | 18,420.00 | 18,800.00 | 18,527.25 | -0.11% | 42,089 |
| Mar 10, 2026 | 19,000.00 | 19,020.00 | 18,400.00 | 18,820.00 | 18,546.96 | 4.50% | 27,100 |