Skip to main content
logo
MFC Co., Ltd. (KRX:432980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,435.00
-10.00 (-0.29%)
Last updated: Apr 8, 2026, 1:52 PM KST

MFC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20263,575.003,575.003,405.003,450.003,450.000.15%4,887
Apr 7, 20263,560.003,635.003,435.003,445.003,445.00-2.27%8,304
Apr 6, 20263,500.003,560.003,390.003,525.003,525.001.29%4,740
Apr 3, 20263,540.003,635.003,280.003,480.003,480.00-0.29%23,146
Apr 2, 20263,500.003,510.003,370.003,490.003,490.00-0.29%3,495
Apr 1, 20263,500.003,500.003,380.003,500.003,500.000.57%5,000
Mar 31, 20263,505.003,510.003,350.003,480.003,480.00-0.29%8,578
Mar 30, 20263,580.003,580.003,385.003,490.003,490.000.14%6,670
Mar 27, 20263,500.003,500.003,325.003,485.003,485.00-0.43%24,847
Mar 26, 20263,540.003,570.003,335.003,500.003,500.00-0.28%32,828
Mar 25, 20263,455.003,580.003,425.003,510.003,510.002.33%16,106
Mar 24, 20263,385.003,460.003,350.003,430.003,430.001.78%3,543
Mar 23, 20263,525.003,525.003,370.003,370.003,370.00-4.26%5,829
Mar 20, 20263,600.003,600.003,500.003,520.003,520.00-0.14%2,860
Mar 19, 20263,515.003,590.003,410.003,525.003,525.000.71%4,321
Mar 18, 20263,605.003,655.003,500.003,500.003,500.00-2.91%4,490
Mar 17, 20263,670.003,720.003,550.003,605.003,605.00-1.77%10,388
Mar 16, 20263,645.003,670.003,540.003,670.003,670.002.09%6,953
Mar 13, 20263,585.003,695.003,575.003,595.003,595.000.42%17,143
Mar 12, 20263,535.003,600.003,480.003,580.003,580.001.27%25,427
Mar 11, 20263,545.003,605.003,480.003,535.003,535.00-0.28%26,479
Mar 10, 20263,595.003,620.003,500.003,545.003,545.00-0.42%11,364
Mar 9, 20263,500.003,595.003,425.003,560.003,560.000.42%11,084
Mar 6, 20263,495.003,575.003,480.003,545.003,545.001.29%19,755
Mar 5, 20263,410.003,505.003,390.003,500.003,500.006.06%11,040
Mar 4, 20263,550.003,605.003,240.003,300.003,300.00-8.46%36,658
Mar 3, 20263,575.003,660.003,500.003,605.003,605.00-0.96%48,108
Feb 27, 20263,705.003,720.003,595.003,640.003,640.00-2.67%36,920
Feb 26, 20263,765.003,880.003,655.003,740.003,740.00-0.66%68,905
Feb 25, 20263,705.003,840.003,655.003,765.003,765.001.62%46,957
Feb 24, 20263,670.003,705.003,600.003,705.003,705.001.51%49,922
Feb 23, 20263,770.003,785.003,460.003,650.003,650.00-2.93%136,850
Feb 20, 20263,730.004,070.003,665.003,760.003,760.002.73%1,383,831
Feb 19, 20263,550.003,750.003,495.003,660.003,660.003.24%135,045
Feb 13, 20263,545.003,600.003,485.003,545.003,545.00-55,407
Feb 12, 20263,570.003,650.003,500.003,545.003,545.00-157,524
Feb 11, 20263,580.004,530.003,495.003,545.003,545.000.57%2,122,930
Feb 10, 20263,505.003,755.003,455.003,525.003,525.000.57%42,860
Feb 9, 20263,560.003,560.003,415.003,505.003,505.000.14%26,068
Feb 6, 20263,535.003,535.003,345.003,500.003,500.000.72%17,200
Feb 5, 20263,530.003,560.003,440.003,475.003,475.00-1.28%22,216
Feb 4, 20263,510.003,760.003,465.003,520.003,520.001.73%26,835
Feb 3, 20263,430.003,500.003,400.003,460.003,460.000.14%5,593
Feb 2, 20263,555.003,555.003,400.003,455.003,455.00-1.99%30,263
Jan 30, 20263,560.003,655.003,495.003,525.003,525.00-1.95%16,840
Jan 29, 20263,635.003,640.003,500.003,595.003,595.000.42%18,950
Jan 28, 20263,640.003,640.003,500.003,580.003,580.000.14%477,007
Jan 27, 20263,525.003,660.003,500.003,575.003,575.000.70%15,707
Jan 26, 20263,455.003,570.003,455.003,550.003,550.002.90%23,697
Jan 23, 20263,460.003,460.003,390.003,450.003,450.00-8,546