Skip to main content
logo
MFC Co., Ltd. (KRX:432980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,630.00
-55.00 (-2.05%)
At close: Jun 2, 2026

MFC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,660.002,690.002,580.002,630.002,630.00-2.05%23,570
Jun 1, 20262,705.002,890.002,560.002,685.002,685.00-0.74%43,047
May 29, 20262,745.002,830.002,660.002,705.002,705.00-1.46%20,311
May 28, 20262,850.003,150.002,705.002,745.002,745.00-3.68%31,544
May 27, 20263,000.003,120.002,710.002,850.002,850.001.06%140,089
May 26, 20262,815.002,995.002,730.002,820.002,820.000.18%34,081
May 22, 20262,980.003,020.002,790.002,815.002,815.00-2.76%80,160
May 21, 20262,685.002,950.002,685.002,895.002,895.007.82%46,151
May 20, 20262,800.002,960.002,650.002,685.002,685.00-2.36%86,920
May 19, 20263,240.003,290.002,645.002,750.002,750.00-15.77%375,743
May 18, 20263,400.003,705.003,170.003,265.003,265.00-4.81%140,175
May 15, 20263,500.003,500.003,340.003,430.003,430.00-0.44%8,565
May 14, 20263,480.003,500.003,400.003,445.003,445.00-1.01%9,215
May 13, 20263,485.003,490.003,380.003,480.003,480.00-0.14%6,728
May 12, 20263,565.003,565.003,275.003,485.003,485.00-2.24%25,185
May 11, 20263,515.003,565.003,395.003,565.003,565.001.86%14,084
May 8, 20263,550.003,600.003,485.003,500.003,500.00-2.78%6,010
May 7, 20263,600.003,630.003,470.003,600.003,600.00-0.96%20,287
May 6, 20263,610.003,750.003,570.003,635.003,635.000.69%20,015
May 4, 20263,600.003,630.003,550.003,610.003,610.000.28%5,960
Apr 30, 20263,575.003,610.003,540.003,600.003,600.000.70%14,294
Apr 29, 20263,580.003,610.003,535.003,575.003,575.00-3,351
Apr 28, 20263,575.003,640.003,550.003,575.003,575.00-7,681
Apr 27, 20263,600.003,660.003,575.003,575.003,575.00-1.79%23,412
Apr 24, 20263,630.003,675.003,575.003,640.003,640.00-1.36%35,333
Apr 23, 20263,670.003,695.003,595.003,690.003,690.000.54%10,149
Apr 22, 20263,630.003,760.003,460.003,670.003,670.000.96%40,870
Apr 21, 20263,665.003,705.003,560.003,635.003,635.00-2.02%31,568
Apr 20, 20263,745.003,745.003,600.003,710.003,710.00-0.93%13,893
Apr 17, 20263,645.003,745.003,575.003,745.003,745.003.74%12,973
Apr 16, 20263,655.003,655.003,525.003,610.003,610.000.98%15,827
Apr 15, 20263,590.003,730.003,515.003,575.003,575.001.42%57,979
Apr 14, 20263,555.003,600.003,420.003,525.003,525.001.00%70,504
Apr 13, 20263,490.003,495.003,415.003,490.003,490.000.14%4,491
Apr 10, 20263,495.003,495.003,335.003,485.003,485.001.16%17,250
Apr 9, 20263,420.003,450.003,415.003,445.003,445.00-0.14%1,342
Apr 8, 20263,575.003,575.003,405.003,450.003,450.000.15%4,887
Apr 7, 20263,560.003,635.003,435.003,445.003,445.00-2.27%8,304
Apr 6, 20263,500.003,560.003,390.003,525.003,525.001.29%4,740
Apr 3, 20263,540.003,635.003,280.003,480.003,480.00-0.29%23,175
Apr 2, 20263,500.003,510.003,370.003,490.003,490.00-0.29%3,496
Apr 1, 20263,500.003,500.003,380.003,500.003,500.000.57%5,001
Mar 31, 20263,505.003,510.003,350.003,480.003,480.00-0.29%8,578
Mar 30, 20263,580.003,580.003,385.003,490.003,490.000.14%6,670
Mar 27, 20263,500.003,500.003,325.003,485.003,485.00-0.43%24,847
Mar 26, 20263,540.003,570.003,335.003,500.003,500.00-0.28%33,071
Mar 25, 20263,455.003,580.003,425.003,510.003,510.002.33%16,106
Mar 24, 20263,385.003,460.003,350.003,430.003,430.001.78%3,544
Mar 23, 20263,525.003,525.003,370.003,370.003,370.00-4.26%5,829
Mar 20, 20263,600.003,600.003,500.003,520.003,520.00-0.14%2,860