MFC Co., Ltd. (KRX:432980)
South Korea · Delayed Price · Currency is KRW 2,680.00
+5.00 (0.19%)
Last updated: Jul 21, 2026, 1:39 PM KST
MFC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 2,745.00 | 2,830.00 | 2,660.00 | 2,705.00 | 2,705.00 | -1.46% | 20,311 |
| May 28, 2026 | 2,850.00 | 3,150.00 | 2,705.00 | 2,745.00 | 2,745.00 | -3.68% | 31,544 |
| May 27, 2026 | 3,000.00 | 3,120.00 | 2,710.00 | 2,850.00 | 2,850.00 | 1.06% | 140,089 |
| May 26, 2026 | 2,815.00 | 2,995.00 | 2,730.00 | 2,820.00 | 2,820.00 | 0.18% | 34,081 |
| May 22, 2026 | 2,980.00 | 3,020.00 | 2,790.00 | 2,815.00 | 2,815.00 | -2.76% | 80,160 |
| May 21, 2026 | 2,685.00 | 2,950.00 | 2,685.00 | 2,895.00 | 2,895.00 | 7.82% | 46,151 |
| May 20, 2026 | 2,800.00 | 2,960.00 | 2,650.00 | 2,685.00 | 2,685.00 | -2.36% | 86,920 |
| May 19, 2026 | 3,240.00 | 3,290.00 | 2,645.00 | 2,750.00 | 2,750.00 | -15.77% | 375,743 |
| May 18, 2026 | 3,400.00 | 3,705.00 | 3,170.00 | 3,265.00 | 3,265.00 | -4.81% | 140,175 |
| May 15, 2026 | 3,500.00 | 3,500.00 | 3,340.00 | 3,430.00 | 3,430.00 | -0.44% | 8,565 |
| May 14, 2026 | 3,480.00 | 3,500.00 | 3,400.00 | 3,445.00 | 3,445.00 | -1.01% | 9,215 |
| May 13, 2026 | 3,485.00 | 3,490.00 | 3,380.00 | 3,480.00 | 3,480.00 | -0.14% | 6,728 |
| May 12, 2026 | 3,565.00 | 3,565.00 | 3,275.00 | 3,485.00 | 3,485.00 | -2.24% | 25,185 |
| May 11, 2026 | 3,515.00 | 3,565.00 | 3,395.00 | 3,565.00 | 3,565.00 | 1.86% | 14,084 |
| May 8, 2026 | 3,550.00 | 3,600.00 | 3,485.00 | 3,500.00 | 3,500.00 | -2.78% | 6,010 |