MFC Co., Ltd. (KRX:432980)
South Korea · Delayed Price · Currency is KRW 2,780.00
+10.00 (0.36%)
Last updated: Aug 12, 2026, 1:47 PM KST
MFC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2,730.00 | 2,845.00 | 2,715.00 | 2,800.00 | - | 3.70% | 505 |
| Aug 10, 2026 | 2,645.00 | 2,725.00 | 2,645.00 | 2,700.00 | 2,700.00 | 3.05% | 1,712 |
| Aug 7, 2026 | 2,535.00 | 2,645.00 | 2,495.00 | 2,620.00 | 2,620.00 | 3.76% | 3,021 |
| Aug 6, 2026 | 2,625.00 | 2,625.00 | 2,485.00 | 2,525.00 | 2,525.00 | -3.63% | 10,059 |
| Aug 5, 2026 | 2,630.00 | 2,640.00 | 2,560.00 | 2,620.00 | 2,620.00 | 0.77% | 1,247 |
| Aug 4, 2026 | 2,590.00 | 2,630.00 | 2,575.00 | 2,600.00 | 2,600.00 | 0.58% | 1,969 |
| Aug 3, 2026 | 2,525.00 | 2,585.00 | 2,480.00 | 2,585.00 | 2,585.00 | 1.77% | 2,298 |
| Jul 31, 2026 | 2,520.00 | 2,585.00 | 2,400.00 | 2,540.00 | 2,540.00 | 1.80% | 15,059 |
| Jul 30, 2026 | 2,530.00 | 2,570.00 | 2,410.00 | 2,495.00 | 2,495.00 | -2.16% | 6,796 |
| Jul 29, 2026 | 2,640.00 | 2,670.00 | 2,410.00 | 2,550.00 | 2,550.00 | -3.41% | 10,637 |
| Jul 28, 2026 | 2,620.00 | 2,640.00 | 2,365.00 | 2,640.00 | 2,640.00 | -0.19% | 11,058 |
| Jul 27, 2026 | 2,720.00 | 2,720.00 | 2,615.00 | 2,645.00 | 2,645.00 | -2.76% | 4,129 |
| Jul 24, 2026 | 2,640.00 | 2,750.00 | 2,585.00 | 2,720.00 | 2,720.00 | 3.03% | 8,719 |
| Jul 23, 2026 | 2,640.00 | 2,640.00 | 2,535.00 | 2,640.00 | 2,640.00 | - | 6,137 |
| Jul 22, 2026 | 2,690.00 | 2,690.00 | 2,575.00 | 2,640.00 | 2,640.00 | -1.86% | 6,170 |
| Jul 21, 2026 | 2,675.00 | 2,690.00 | 2,625.00 | 2,690.00 | 2,690.00 | 0.56% | 1,772 |
| Jul 20, 2026 | 2,795.00 | 2,795.00 | 2,650.00 | 2,675.00 | 2,675.00 | -4.46% | 13,349 |
| Jul 16, 2026 | 2,770.00 | 2,800.00 | 2,685.00 | 2,800.00 | 2,800.00 | 1.45% | 17,002 |
| Jul 15, 2026 | 2,715.00 | 2,805.00 | 2,660.00 | 2,760.00 | 2,760.00 | 1.66% | 19,992 |
| Jul 14, 2026 | 2,660.00 | 2,730.00 | 2,600.00 | 2,715.00 | 2,715.00 | -0.91% | 24,239 |
| Jul 13, 2026 | 2,810.00 | 2,820.00 | 2,690.00 | 2,740.00 | 2,740.00 | -2.14% | 21,338 |
| Jul 10, 2026 | 2,910.00 | 2,910.00 | 2,745.00 | 2,800.00 | 2,800.00 | -3.28% | 31,969 |
| Jul 9, 2026 | 2,965.00 | 2,965.00 | 2,760.00 | 2,895.00 | 2,895.00 | -0.17% | 24,151 |
| Jul 8, 2026 | 2,895.00 | 3,025.00 | 2,770.00 | 2,900.00 | 2,900.00 | - | 21,622 |
| Jul 7, 2026 | 2,820.00 | 2,925.00 | 2,775.00 | 2,900.00 | 2,900.00 | 0.87% | 17,804 |
| Jul 6, 2026 | 2,850.00 | 2,895.00 | 2,755.00 | 2,875.00 | 2,875.00 | 0.52% | 15,087 |
| Jul 3, 2026 | 2,850.00 | 2,880.00 | 2,745.00 | 2,860.00 | 2,860.00 | -0.69% | 19,320 |
| Jul 2, 2026 | 2,850.00 | 3,075.00 | 2,800.00 | 2,880.00 | 2,880.00 | - | 29,468 |
| Jul 1, 2026 | 2,860.00 | 3,025.00 | 2,795.00 | 2,880.00 | 2,880.00 | - | 31,878 |
| Jun 30, 2026 | 2,755.00 | 3,040.00 | 2,755.00 | 2,880.00 | 2,880.00 | 0.17% | 22,293 |
| Jun 29, 2026 | 2,705.00 | 2,925.00 | 2,705.00 | 2,875.00 | 2,875.00 | 1.41% | 22,955 |
| Jun 26, 2026 | 2,810.00 | 3,055.00 | 2,710.00 | 2,835.00 | 2,835.00 | -2.74% | 39,745 |
| Jun 25, 2026 | 3,020.00 | 3,020.00 | 2,850.00 | 2,915.00 | 2,915.00 | -3.16% | 45,529 |
| Jun 24, 2026 | 3,055.00 | 3,120.00 | 2,900.00 | 3,010.00 | 3,010.00 | -2.27% | 29,049 |
| Jun 23, 2026 | 3,025.00 | 3,185.00 | 2,950.00 | 3,080.00 | 3,080.00 | 1.82% | 27,582 |
| Jun 22, 2026 | 3,000.00 | 3,110.00 | 2,915.00 | 3,025.00 | 3,025.00 | - | 28,619 |
| Jun 19, 2026 | 3,265.00 | 3,385.00 | 3,025.00 | 3,025.00 | 3,025.00 | -7.63% | 38,153 |
| Jun 18, 2026 | 3,365.00 | 3,385.00 | 3,150.00 | 3,275.00 | 3,275.00 | -2.67% | 38,095 |
| Jun 17, 2026 | 3,310.00 | 3,380.00 | 3,245.00 | 3,365.00 | 3,365.00 | 1.05% | 35,260 |
| Jun 16, 2026 | 3,180.00 | 3,485.00 | 3,125.00 | 3,330.00 | 3,330.00 | 7.07% | 150,074 |
| Jun 15, 2026 | 2,870.00 | 3,110.00 | 2,870.00 | 3,110.00 | 3,110.00 | 8.93% | 68,740 |
| Jun 12, 2026 | 2,835.00 | 2,890.00 | 2,810.00 | 2,855.00 | 2,855.00 | 0.88% | 10,973 |
| Jun 11, 2026 | 2,810.00 | 2,900.00 | 2,770.00 | 2,830.00 | 2,830.00 | 0.53% | 7,316 |
| Jun 10, 2026 | 3,085.00 | 3,090.00 | 2,800.00 | 2,815.00 | 2,815.00 | -4.41% | 30,880 |
| Jun 9, 2026 | 2,770.00 | 3,070.00 | 2,650.00 | 2,945.00 | 2,945.00 | 6.70% | 40,326 |
| Jun 8, 2026 | 2,305.00 | 3,090.00 | 2,305.00 | 2,760.00 | 2,760.00 | 6.15% | 21,342 |
| Jun 5, 2026 | 2,600.00 | 2,640.00 | 2,495.00 | 2,600.00 | 2,600.00 | - | 12,215 |
| Jun 4, 2026 | 2,560.00 | 2,625.00 | 2,550.00 | 2,600.00 | 2,600.00 | -1.14% | 5,060 |
| Jun 2, 2026 | 2,660.00 | 2,690.00 | 2,580.00 | 2,630.00 | 2,630.00 | -2.05% | 23,570 |
| Jun 1, 2026 | 2,705.00 | 2,890.00 | 2,560.00 | 2,685.00 | 2,685.00 | -0.74% | 43,047 |