Skip to main content
logo
MFC Co., Ltd. (KRX:432980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,870.00
-10.00 (-0.35%)
Last updated: Jul 1, 2026, 2:21 PM KST

MFC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,755.003,040.002,755.002,880.002,880.000.17%22,293
Jun 29, 20262,705.002,925.002,705.002,875.002,875.001.41%22,955
Jun 26, 20262,810.003,055.002,710.002,835.002,835.00-2.74%39,745
Jun 25, 20263,020.003,020.002,850.002,915.002,915.00-3.16%45,529
Jun 24, 20263,055.003,120.002,900.003,010.003,010.00-2.27%29,049
Jun 23, 20263,025.003,185.002,950.003,080.003,080.001.82%27,582
Jun 22, 20263,000.003,110.002,915.003,025.003,025.00-28,619
Jun 19, 20263,265.003,385.003,025.003,025.003,025.00-7.63%38,153
Jun 18, 20263,365.003,385.003,150.003,275.003,275.00-2.67%38,095
Jun 17, 20263,310.003,380.003,245.003,365.003,365.001.05%35,260
Jun 16, 20263,180.003,485.003,125.003,330.003,330.007.07%150,074
Jun 15, 20262,870.003,110.002,870.003,110.003,110.008.93%68,740
Jun 12, 20262,835.002,890.002,810.002,855.002,855.000.88%10,973
Jun 11, 20262,810.002,900.002,770.002,830.002,830.000.53%7,316
Jun 10, 20263,085.003,090.002,800.002,815.002,815.00-4.41%30,880
Jun 9, 20262,770.003,070.002,650.002,945.002,945.006.70%40,326
Jun 8, 20262,305.003,090.002,305.002,760.002,760.006.15%21,342
Jun 5, 20262,600.002,640.002,495.002,600.002,600.00-12,215
Jun 4, 20262,560.002,625.002,550.002,600.002,600.00-1.14%5,060
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