Skip to main content
logo
MFC Co., Ltd. (KRX:432980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,955.00
0.00 (0.00%)
At close: Aug 13, 2025, 3:30 PM KST

MFC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 20254,000.004,000.003,825.003,855.00--1.41%64,724
Jun 27, 20253,970.003,970.003,875.003,910.00--1.51%38,936
Jun 26, 20254,070.004,100.003,950.003,970.00--3.17%71,376
Jun 25, 20254,165.004,165.004,070.004,100.00--1.44%39,269
Jun 24, 20254,150.004,220.004,095.004,160.00--0.60%52,078
Jun 23, 20254,210.004,240.004,100.004,185.00--1.30%28,265
Jun 20, 20254,175.004,240.004,095.004,240.00-2.79%28,803
Jun 19, 20254,210.004,360.004,125.004,125.00--2.02%49,356
Jun 18, 20254,215.004,345.004,160.004,210.00-3.06%67,577
Jun 17, 20254,210.004,260.004,070.004,085.00--2.97%24,851
Jun 16, 20254,220.004,245.004,100.004,210.00--0.47%20,313
Jun 13, 20254,210.004,240.004,015.004,230.00-0.95%58,496
Jun 12, 20254,155.004,220.004,105.004,190.00-0.48%15,389
Jun 11, 20254,230.004,245.004,165.004,170.00--1.42%36,869
Jun 10, 20254,230.004,290.004,165.004,230.00--38,859
Jun 9, 20254,300.004,340.004,170.004,230.00--1.63%57,023
Jun 5, 20254,360.004,400.004,285.004,300.00--1.49%26,866