Skip to main content
logo
MFC Co., Ltd. (KRX:432980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,795.00
+40.00 (1.07%)
At close: Sep 5, 2025

MFC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,770.003,815.003,745.003,770.00--0.79%36,374
Sep 8, 20253,830.003,840.003,770.003,800.00-0.13%7,328
Sep 5, 20253,745.003,830.003,730.003,795.00-1.07%6,700
Sep 4, 20253,770.003,780.003,740.003,755.00--16,120
Sep 3, 20253,750.003,840.003,730.003,755.00-0.13%21,783
Sep 2, 20253,885.003,885.003,735.003,750.00--1.32%36,180
Sep 1, 20253,885.003,980.003,755.003,800.00--2.19%72,911
Aug 29, 20253,855.003,955.003,855.003,885.00-0.78%40,849
Aug 28, 20253,925.003,925.003,840.003,855.00--1.78%40,363
Aug 27, 20253,820.003,925.003,810.003,925.00-2.48%97,270
Aug 26, 20253,805.003,900.003,800.003,830.00--0.13%17,603
Aug 25, 20253,820.003,880.003,800.003,835.00-0.39%25,206
Aug 22, 20253,890.003,920.003,800.003,820.00--2.43%53,972
Aug 21, 20253,825.003,950.003,775.003,915.00-1.56%47,512
Aug 20, 20253,820.003,885.003,760.003,855.00--0.13%34,410
Aug 19, 20253,850.003,945.003,790.003,860.00-0.13%40,558
Aug 18, 20253,955.003,975.003,850.003,855.00--1.91%47,728
Aug 14, 20253,945.003,990.003,925.003,930.00--0.63%26,290
Aug 13, 20253,950.003,975.003,895.003,955.00--38,906
Aug 12, 20254,000.004,020.003,920.003,955.00--0.13%20,575
Aug 11, 20253,965.004,040.003,955.003,960.00--1.00%16,245
Aug 8, 20253,980.004,010.003,970.004,000.00--7,516
Aug 7, 20254,055.004,060.003,965.004,000.00--0.87%4,342
Aug 6, 20254,010.004,040.003,955.004,035.00-0.88%22,971
Aug 5, 20254,095.004,120.003,910.004,000.00--0.87%14,510
Aug 4, 20253,865.004,085.003,850.004,035.00-3.20%128,885
Aug 1, 20253,950.003,995.003,820.003,910.00--0.51%22,154
Jul 31, 20253,885.004,000.003,870.003,930.00--13,055
Jul 30, 20253,870.003,995.003,865.003,930.00--0.13%15,030
Jul 29, 20253,855.004,045.003,810.003,935.00-2.08%15,524
Jul 28, 20253,950.004,000.003,800.003,855.00--2.41%57,301
Jul 25, 20253,970.004,035.003,815.003,950.00--1.50%33,095
Jul 24, 20253,960.004,020.003,940.004,010.00-0.38%12,469
Jul 23, 20254,040.004,050.003,950.003,995.00--1.11%19,713
Jul 22, 20254,070.004,075.004,000.004,040.00--0.25%8,723
Jul 21, 20253,995.004,090.003,970.004,050.00-2.92%11,616
Jul 18, 20253,990.004,060.003,900.003,935.00-0.38%43,501
Jul 17, 20253,905.003,995.003,890.003,920.00--0.76%16,857
Jul 16, 20253,940.003,990.003,905.003,950.00-0.25%8,468
Jul 15, 20253,910.004,010.003,895.003,940.00--0.25%7,796
Jul 14, 20254,005.004,005.003,910.003,950.00--1.37%6,561
Jul 11, 20254,000.004,045.003,955.004,005.00--0.99%11,921
Jul 10, 20253,875.004,060.003,875.004,045.00-3.32%29,023
Jul 9, 20253,845.003,925.003,810.003,915.00-1.16%31,102
Jul 8, 20253,755.003,900.003,755.003,870.00-1.71%24,543
Jul 7, 20253,840.003,955.003,800.003,805.00--1.68%41,708
Jul 4, 20253,905.004,055.003,835.003,870.00--0.90%64,540
Jul 3, 20253,840.003,910.003,840.003,905.00-0.77%8,352
Jul 2, 20253,880.003,915.003,830.003,875.00--0.13%22,945
Jul 1, 20253,840.003,885.003,825.003,880.00-0.65%8,556