Skip to main content
logo
MFC Co., Ltd. (KRX:432980)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,035.00
-20.00 (-0.49%)
At close: Oct 2, 2025

MFC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20254,015.004,100.004,000.004,040.004,040.00-0.37%18,372
Oct 1, 20254,100.004,100.004,000.004,055.004,055.001.38%14,719
Sep 30, 20254,000.004,125.004,000.004,000.004,000.00-0.12%11,947
Sep 29, 20254,050.004,085.004,000.004,005.004,005.00-2.08%18,705
Sep 26, 20254,155.004,195.003,990.004,090.004,090.00-1.56%46,262
Sep 25, 20254,170.004,170.004,060.004,155.004,155.00-0.60%10,441
Sep 24, 20254,185.004,185.004,095.004,180.004,180.00-0.12%15,246
Sep 23, 20254,230.004,250.004,080.004,185.004,185.00-1.06%28,681
Sep 22, 20254,145.004,235.004,105.004,230.004,230.002.05%61,998
Sep 19, 20254,105.004,160.004,055.004,145.004,145.000.97%27,681
Sep 18, 20254,020.004,135.004,005.004,105.004,105.001.36%25,499
Sep 17, 20253,935.004,060.003,935.004,050.004,050.002.02%14,251
Sep 16, 20254,000.004,000.003,855.003,970.003,970.00-0.75%18,861
Sep 15, 20253,880.004,065.003,815.004,000.004,000.002.83%24,362
Sep 12, 20253,850.003,890.003,790.003,890.003,890.001.04%58,181
Sep 11, 20253,820.003,885.003,820.003,850.003,850.000.79%47,851
Sep 10, 20253,760.003,970.003,760.003,820.003,820.000.66%84,939
Sep 9, 20253,770.003,815.003,745.003,795.003,795.00-0.13%36,622
Sep 8, 20253,830.003,840.003,770.003,800.003,800.000.13%7,328
Sep 5, 20253,745.003,830.003,730.003,795.003,795.001.07%6,700
Sep 4, 20253,770.003,780.003,740.003,755.003,755.00-16,120
Sep 3, 20253,750.003,840.003,730.003,755.003,755.000.13%21,783
Sep 2, 20253,885.003,885.003,735.003,750.003,750.00-1.32%36,180
Sep 1, 20253,885.003,980.003,755.003,800.003,800.00-2.19%72,911
Aug 29, 20253,855.003,955.003,855.003,885.003,885.000.78%40,849
Aug 28, 20253,925.003,925.003,840.003,855.003,855.00-1.78%40,363
Aug 27, 20253,820.003,925.003,810.003,925.003,925.002.48%97,270
Aug 26, 20253,805.003,900.003,800.003,830.003,830.00-0.13%17,603
Aug 25, 20253,820.003,880.003,800.003,835.003,835.000.39%25,206
Aug 22, 20253,890.003,920.003,800.003,820.003,820.00-2.43%53,972
Aug 21, 20253,825.003,950.003,775.003,915.003,915.001.56%47,512
Aug 20, 20253,820.003,885.003,760.003,855.003,855.00-0.13%34,410
Aug 19, 20253,850.003,945.003,790.003,860.003,860.000.13%40,558
Aug 18, 20253,955.003,975.003,850.003,855.003,855.00-1.91%47,728
Aug 14, 20253,945.003,990.003,925.003,930.003,930.00-0.63%26,290
Aug 13, 20253,950.003,975.003,895.003,955.003,955.00-38,906
Aug 12, 20254,000.004,020.003,920.003,955.003,955.00-0.13%20,575
Aug 11, 20253,965.004,040.003,955.003,960.003,960.00-1.00%16,245
Aug 8, 20253,980.004,010.003,970.004,000.004,000.00-7,516
Aug 7, 20254,055.004,060.003,965.004,000.004,000.00-0.87%4,342
Aug 6, 20254,010.004,040.003,955.004,035.004,035.000.88%22,971
Aug 5, 20254,095.004,120.003,910.004,000.004,000.00-0.87%14,510
Aug 4, 20253,865.004,085.003,850.004,035.004,035.003.20%128,885
Aug 1, 20253,950.003,995.003,820.003,910.003,910.00-0.51%22,154
Jul 31, 20253,885.004,000.003,870.003,930.003,930.00-13,055
Jul 30, 20253,870.003,995.003,865.003,930.003,930.00-0.13%15,030
Jul 29, 20253,855.004,045.003,810.003,935.003,935.002.08%15,524
Jul 28, 20253,950.004,000.003,800.003,855.003,855.00-2.41%57,301
Jul 25, 20253,970.004,035.003,815.003,950.003,950.00-1.50%33,095
Jul 24, 20253,960.004,020.003,940.004,010.004,010.000.38%12,469