Skip to main content
logo
MFC Co., Ltd. (KRX:432980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,500.00
-35.00 (-0.99%)
At close: Dec 18, 2025

MFC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,530.003,530.003,465.003,505.003,505.000.29%6,683
Dec 18, 20253,490.003,550.003,390.003,495.003,495.00-1.13%1,940
Dec 17, 20253,605.003,605.003,505.003,535.003,535.00-2,910
Dec 16, 20253,560.003,560.003,455.003,535.003,535.001.00%1,609
Dec 15, 20253,540.003,540.003,410.003,500.003,500.000.57%7,526
Dec 12, 20253,570.003,570.003,430.003,480.003,480.00-1.69%9,817
Dec 11, 20253,575.003,575.003,495.003,540.003,540.00-0.70%4,825
Dec 10, 20253,570.003,570.003,490.003,565.003,565.000.85%7,694
Dec 9, 20253,595.003,595.003,485.003,535.003,535.00-1.67%4,270
Dec 8, 20253,635.003,635.003,560.003,595.003,595.00-0.69%3,533
Dec 5, 20253,665.003,665.003,520.003,620.003,620.000.14%8,417
Dec 4, 20253,650.003,650.003,580.003,615.003,615.000.70%789
Dec 3, 20253,705.003,705.003,580.003,590.003,590.00-1.37%13,338
Dec 2, 20253,665.003,680.003,595.003,640.003,640.000.14%10,421
Dec 1, 20253,635.003,670.003,570.003,635.003,635.001.96%9,864
Nov 28, 20253,570.003,635.003,540.003,565.003,565.00-16,030
Nov 27, 20253,485.003,640.003,300.003,565.003,565.002.44%8,168
Nov 26, 20253,280.003,600.003,255.003,480.003,480.004.82%32,843
Nov 25, 20253,345.003,345.003,250.003,320.003,320.00-0.15%6,113
Nov 24, 20253,315.003,345.003,190.003,325.003,325.000.61%13,432
Nov 21, 20253,485.003,505.003,305.003,305.003,305.00-6.77%39,701
Nov 20, 20253,565.003,565.003,480.003,545.003,545.00-0.14%22,016
Nov 19, 20253,460.003,695.003,445.003,550.003,550.001.43%6,558
Nov 18, 20253,550.003,565.003,455.003,500.003,500.000.29%15,660
Nov 17, 20253,605.003,675.003,490.003,490.003,490.00-3.19%16,845
Nov 14, 20253,785.003,790.003,550.003,605.003,605.00-5.01%22,764
Nov 13, 20253,650.003,810.003,550.003,795.003,795.004.55%24,220
Nov 12, 20253,575.003,635.003,525.003,630.003,630.001.54%10,833
Nov 11, 20253,615.003,645.003,550.003,575.003,575.00-1.11%18,858
Nov 10, 20253,665.003,665.003,610.003,615.003,615.000.14%15,449
Nov 7, 20253,750.003,750.003,500.003,610.003,610.00-3.73%17,150
Nov 6, 20253,730.003,765.003,700.003,750.003,750.000.40%6,470
Nov 5, 20253,825.003,825.003,715.003,735.003,735.00-2.10%9,630
Nov 4, 20253,875.003,875.003,765.003,815.003,815.001.33%6,771
Nov 3, 20253,900.003,900.003,765.003,765.003,765.00-1.44%37,833
Oct 31, 20253,825.003,825.003,790.003,820.003,820.00-0.65%8,565
Oct 30, 20253,855.003,880.003,815.003,845.003,845.00-0.13%2,358
Oct 29, 20253,795.003,850.003,770.003,850.003,850.000.65%11,997
Oct 28, 20253,825.003,850.003,790.003,825.003,825.00-8,733
Oct 27, 20253,975.003,975.003,820.003,825.003,825.00-3.77%29,226
Oct 24, 20253,960.004,030.003,795.003,975.003,975.00-34,066
Oct 23, 20254,015.004,015.003,900.003,975.003,975.00-1.00%2,177
Oct 22, 20253,860.004,050.003,795.004,015.004,015.003.75%34,307
Oct 21, 20253,910.003,925.003,865.003,870.003,870.00-2.03%7,068
Oct 20, 20253,980.003,980.003,865.003,950.003,950.000.13%6,650
Oct 17, 20253,895.003,965.003,865.003,945.003,945.00-0.13%10,906
Oct 16, 20253,950.003,995.003,895.003,950.003,950.00-14,451
Oct 15, 20253,920.003,990.003,895.003,950.003,950.000.77%8,730
Oct 14, 20254,040.004,040.003,895.003,920.003,920.00-0.38%10,797
Oct 13, 20254,005.004,005.003,910.003,935.003,935.00-1.75%11,966