Skip to main content
logo
MFC Co., Ltd. (KRX:432980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,575.00
0.00 (0.00%)
At close: Apr 29, 2026

MFC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,595.003,610.003,535.003,575.00--3,894
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%8,747
Apr 22, 20263,630.003,760.003,460.003,670.003,670.000.96%40,868
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%12,673
Apr 16, 20263,655.003,655.003,525.003,610.003,610.000.98%15,816
Apr 15, 20263,590.003,730.003,515.003,575.003,575.001.42%57,969
Apr 14, 20263,555.003,600.003,420.003,525.003,525.001.00%70,253
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%17,248
Apr 9, 20263,420.003,450.003,415.003,445.003,445.00-0.14%1,340
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%23,146
Apr 2, 20263,500.003,510.003,370.003,490.003,490.00-0.29%3,495
Apr 1, 20263,500.003,500.003,380.003,500.003,500.000.57%5,000
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%32,828
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%3,543
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
Mar 19, 20263,515.003,590.003,410.003,525.003,525.000.71%4,321
Mar 18, 20263,605.003,655.003,500.003,500.003,500.00-2.91%4,490
Mar 17, 20263,670.003,720.003,550.003,605.003,605.00-1.77%10,388
Mar 16, 20263,645.003,670.003,540.003,670.003,670.002.09%6,953
Mar 13, 20263,585.003,695.003,575.003,595.003,595.000.42%17,143
Mar 12, 20263,535.003,600.003,480.003,580.003,580.001.27%25,427
Mar 11, 20263,545.003,605.003,480.003,535.003,535.00-0.28%26,479
Mar 10, 20263,595.003,620.003,500.003,545.003,545.00-0.42%11,364
Mar 9, 20263,500.003,595.003,425.003,560.003,560.000.42%11,084
Mar 6, 20263,495.003,575.003,480.003,545.003,545.001.29%19,755
Mar 5, 20263,410.003,505.003,390.003,500.003,500.006.06%11,040
Mar 4, 20263,550.003,605.003,240.003,300.003,300.00-8.46%36,658
Mar 3, 20263,575.003,660.003,500.003,605.003,605.00-0.96%48,108
Feb 27, 20263,705.003,720.003,595.003,640.003,640.00-2.67%36,920
Feb 26, 20263,765.003,880.003,655.003,740.003,740.00-0.66%68,905
Feb 25, 20263,705.003,840.003,655.003,765.003,765.001.62%46,957
Feb 24, 20263,670.003,705.003,600.003,705.003,705.001.51%49,922
Feb 23, 20263,770.003,785.003,460.003,650.003,650.00-2.93%136,850
Feb 20, 20263,730.004,070.003,665.003,760.003,760.002.73%1,383,831
Feb 19, 20263,550.003,750.003,495.003,660.003,660.003.24%135,045
Feb 13, 20263,545.003,600.003,485.003,545.003,545.00-55,407