Skip to main content
logo
MFC Co., Ltd. (KRX:432980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,540.00
+40.00 (1.14%)
Last updated: Mar 19, 2026, 9:51 AM KST

MFC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 22, 20263,390.003,465.003,365.003,450.003,450.001.77%5,516
Jan 21, 20263,465.003,465.003,300.003,390.003,390.00-1.88%11,521
Jan 20, 20263,495.003,495.003,395.003,455.003,455.003.29%14,372
Jan 19, 20263,305.003,360.003,305.003,345.003,345.000.75%9,654
Jan 16, 20263,330.003,330.003,210.003,320.003,320.00-0.30%7,712
Jan 15, 20263,315.003,330.003,250.003,330.003,330.00-0.30%4,895
Jan 14, 20263,320.003,350.003,275.003,340.003,340.000.60%2,455
Jan 13, 20263,335.003,345.003,185.003,320.003,320.000.15%13,009
Jan 12, 20263,255.003,370.003,230.003,315.003,315.00-1.63%7,584
Jan 9, 20263,505.003,505.003,350.003,370.003,370.00-2.32%4,716
Jan 8, 20263,460.003,560.003,415.003,450.003,450.00-0.29%4,581
Jan 7, 20263,500.003,500.003,145.003,460.003,460.000.14%70,397
Jan 6, 20263,525.003,580.003,310.003,455.003,455.00-1.43%5,088
Jan 5, 20263,600.003,600.003,445.003,505.003,505.00-3,789
Jan 2, 20263,560.003,560.003,465.003,505.003,505.000.43%1,257