Skip to main content
logo
MFC Co., Ltd. (KRX:432980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,600.00
-5.00 (-0.19%)
Last updated: Sep 22, 2026, 3:00 PM KST

MFC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,635.002,640.002,550.002,595.002,595.00-0.38%16,330
Sep 21, 20262,720.002,775.002,595.002,605.002,605.00-4.23%39,356
Sep 18, 20262,770.002,825.002,640.002,720.002,720.00-1.09%94,550
Sep 17, 20263,290.003,290.002,730.002,750.002,750.00-12.56%293,402
Sep 16, 20263,145.003,145.002,845.003,145.003,145.0029.96%178,937
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%6,004
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%8,399
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%7,431
Aug 19, 20262,780.002,780.002,700.002,745.002,745.00-1.26%4,692
Aug 18, 20262,670.003,070.002,670.002,780.002,780.004.12%2,630
Aug 14, 20262,755.002,755.002,640.002,670.002,670.00-1.84%2,689
Aug 13, 20262,755.002,775.002,695.002,720.002,720.00-1.81%1,444
Aug 12, 20262,750.002,820.002,680.002,770.002,770.00-2,219
Aug 11, 20262,730.002,845.002,670.002,770.002,770.002.59%1,391
Aug 10, 20262,645.002,725.002,645.002,700.002,700.003.05%1,712
Aug 7, 20262,535.002,645.002,495.002,620.002,620.003.76%3,021
Aug 6, 20262,625.002,625.002,485.002,525.002,525.00-3.63%10,059
Aug 5, 20262,630.002,640.002,560.002,620.002,620.000.77%1,247
Aug 4, 20262,590.002,630.002,575.002,600.002,600.000.58%1,969
Aug 3, 20262,525.002,585.002,480.002,585.002,585.001.77%2,298
Jul 31, 20262,520.002,585.002,400.002,540.002,540.001.80%15,059
Jul 30, 20262,530.002,570.002,410.002,495.002,495.00-2.16%6,796
Jul 29, 20262,640.002,670.002,410.002,550.002,550.00-3.41%10,637
Jul 28, 20262,620.002,640.002,365.002,640.002,640.00-0.19%11,058
Jul 27, 20262,720.002,720.002,615.002,645.002,645.00-2.76%4,129
Jul 24, 20262,640.002,750.002,585.002,720.002,720.003.03%8,719
Jul 23, 20262,640.002,640.002,535.002,640.002,640.00-6,137
Jul 22, 20262,690.002,690.002,575.002,640.002,640.00-1.86%6,170
Jul 21, 20262,675.002,690.002,625.002,690.002,690.000.56%1,772
Jul 20, 20262,795.002,795.002,650.002,675.002,675.00-4.46%13,349
Jul 16, 20262,770.002,800.002,685.002,800.002,800.001.45%17,002
Jul 15, 20262,715.002,805.002,660.002,760.002,760.001.66%19,992
Jul 14, 20262,660.002,730.002,600.002,715.002,715.00-0.91%24,239
Jul 13, 20262,810.002,820.002,690.002,740.002,740.00-2.14%21,338