Skip to main content
logo
MFC Co., Ltd. (KRX:432980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,535.00
+245.00 (10.70%)
At close: Nov 3, 2026

MFC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20262,655.002,800.002,480.002,535.002,535.0010.70%106,153
Nov 2, 20262,245.002,305.002,235.002,290.002,290.002.00%42,856
Oct 30, 20262,245.002,300.002,160.002,245.002,245.00-1.97%2,863
Oct 29, 20262,320.002,340.002,250.002,290.002,290.000.66%5,568
Oct 28, 20262,395.002,395.002,240.002,275.002,275.00-5.01%5,400
Oct 27, 20262,160.002,400.002,160.002,395.002,395.006.92%2,769
Oct 26, 20262,430.002,430.002,185.002,240.002,240.00-3.66%7,645
Oct 23, 20262,235.002,325.002,215.002,325.002,325.003.56%8,555
Oct 22, 20262,380.002,475.002,245.002,245.002,245.00-5.67%12,100
Oct 21, 20262,515.002,515.002,345.002,380.002,380.00-3.64%8,084
Oct 20, 20262,540.002,610.002,460.002,470.002,470.000.82%3,095
Oct 19, 20262,490.002,490.002,380.002,450.002,450.002.51%10,901
Oct 16, 20262,590.002,590.002,380.002,390.002,390.00-1.65%2,179
Oct 15, 20262,425.002,505.002,355.002,430.002,430.000.21%2,547
Oct 14, 20262,450.002,655.002,355.002,425.002,425.00-0.21%5,175
Oct 13, 20262,425.002,465.002,400.002,430.002,430.000.21%5,689
Oct 12, 20262,555.002,555.002,415.002,425.002,425.00-5.09%5,213
Oct 8, 20262,710.002,715.002,555.002,555.002,555.00-2.11%3,908
Oct 7, 20262,610.002,700.002,610.002,610.002,610.00-5,837
Oct 6, 20262,660.002,665.002,580.002,610.002,610.00-10,783
Oct 2, 20262,655.002,755.002,575.002,610.002,610.001.16%15,504
Oct 1, 20262,565.002,580.002,460.002,580.002,580.004.88%20,809
Sep 30, 20262,410.002,565.002,410.002,460.002,460.00-0.40%10,472
Sep 29, 20262,585.002,585.002,410.002,470.002,470.00-2.95%31,036
Sep 28, 20262,575.002,635.002,510.002,545.002,545.00-0.39%8,751
Sep 23, 20262,615.002,615.002,440.002,555.002,555.00-1.73%39,617
Sep 22, 20262,635.002,640.002,550.002,600.002,600.00-0.19%18,172
Sep 21, 20262,720.002,775.002,595.002,605.002,605.00-4.23%40,985
Sep 18, 20262,770.002,825.002,640.002,720.002,720.00-1.09%95,310
Sep 17, 20263,290.003,290.002,730.002,750.002,750.00-12.56%301,654
Sep 16, 20263,145.003,145.002,845.003,145.003,145.0029.96%179,351
Sep 15, 20262,405.002,435.002,370.002,420.002,420.000.83%1,754
Sep 14, 20262,475.002,490.002,370.002,400.002,400.00-1.03%6,006
Sep 11, 20262,440.002,470.002,425.002,425.002,425.00-2.02%3,039
Sep 10, 20262,470.002,520.002,410.002,475.002,475.000.20%12,846
Sep 9, 20262,615.002,620.002,355.002,470.002,470.00-4.26%9,103
Sep 8, 20262,695.002,695.002,480.002,580.002,580.001.78%6,901
Sep 7, 20262,535.002,545.002,480.002,535.002,535.00-4,726
Sep 4, 20262,495.002,555.002,490.002,535.002,535.001.60%1,736
Sep 3, 20262,555.002,695.002,495.002,495.002,495.00-0.80%1,697
Sep 2, 20262,530.002,530.002,500.002,515.002,515.00-0.40%5,421
Sep 1, 20262,595.002,600.002,525.002,525.002,525.00-2.70%5,536
Aug 31, 20262,580.002,595.002,520.002,595.002,595.00-881
Aug 28, 20262,490.002,650.002,490.002,595.002,595.004.64%7,309
Aug 27, 20262,460.002,595.002,440.002,480.002,480.00-1.98%11,712
Aug 26, 20262,515.002,585.002,515.002,530.002,530.000.60%1,565
Aug 25, 20262,525.002,525.002,505.002,515.002,515.00-0.20%2,540
Aug 24, 20262,530.002,535.002,520.002,520.002,520.00-0.79%1,177
Aug 21, 20262,640.002,640.002,500.002,540.002,540.00-4.15%6,106
Aug 20, 20262,760.002,815.002,635.002,650.002,650.00-3.46%7,441