MNC Solution Co.,Ltd (KRX:484870)
South Korea · Delayed Price · Currency is KRW 123,700
-10,700 (-7.96%)
Feb 5, 2026, 3:30 PM KST
MNC Solution Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 133,700.00 | 133,800.00 | 115,400.00 | 123,700.00 | 123,700.00 | -7.96% | 75,795 |
| Feb 4, 2026 | 134,500.00 | 138,000.00 | 132,200.00 | 134,400.00 | 134,400.00 | -0.07% | 31,591 |
| Feb 3, 2026 | 134,200.00 | 136,400.00 | 132,000.00 | 134,500.00 | 134,500.00 | 1.82% | 29,024 |
| Feb 2, 2026 | 143,700.00 | 147,200.00 | 132,000.00 | 132,100.00 | 132,100.00 | -5.84% | 57,022 |
| Jan 30, 2026 | 144,700.00 | 145,100.00 | 139,100.00 | 140,300.00 | 140,300.00 | 0.86% | 63,432 |
| Jan 29, 2026 | 141,600.00 | 141,900.00 | 136,900.00 | 139,100.00 | 139,100.00 | -1.77% | 30,383 |
| Jan 28, 2026 | 142,300.00 | 143,600.00 | 139,000.00 | 141,600.00 | 141,600.00 | 0.28% | 24,656 |
| Jan 27, 2026 | 145,000.00 | 145,000.00 | 141,000.00 | 141,200.00 | 141,200.00 | -2.28% | 20,359 |
| Jan 26, 2026 | 144,400.00 | 144,900.00 | 141,200.00 | 144,500.00 | 144,500.00 | 0.77% | 20,425 |
| Jan 23, 2026 | 145,100.00 | 146,400.00 | 143,100.00 | 143,400.00 | 143,400.00 | 0.07% | 19,340 |
| Jan 22, 2026 | 159,100.00 | 159,100.00 | 143,000.00 | 143,300.00 | 143,300.00 | -8.38% | 54,809 |
| Jan 21, 2026 | 161,800.00 | 165,400.00 | 155,300.00 | 156,400.00 | 156,400.00 | -1.94% | 28,606 |
| Jan 20, 2026 | 166,000.00 | 168,200.00 | 158,700.00 | 159,500.00 | 159,500.00 | -3.86% | 18,358 |
| Jan 19, 2026 | 164,900.00 | 167,600.00 | 164,100.00 | 165,900.00 | 165,900.00 | 1.16% | 15,161 |
| Jan 16, 2026 | 168,300.00 | 169,900.00 | 160,800.00 | 164,000.00 | 164,000.00 | -3.64% | 30,648 |
| Jan 15, 2026 | 180,000.00 | 180,000.00 | 170,000.00 | 170,200.00 | 170,200.00 | -2.74% | 21,139 |
| Jan 14, 2026 | 184,900.00 | 185,600.00 | 172,600.00 | 175,000.00 | 175,000.00 | -7.89% | 32,334 |
| Jan 13, 2026 | 182,600.00 | 190,000.00 | 176,200.00 | 190,000.00 | 190,000.00 | 1.01% | 52,072 |
| Jan 12, 2026 | 183,300.00 | 191,200.00 | 180,200.00 | 188,100.00 | 188,100.00 | 9.81% | 58,723 |
| Jan 9, 2026 | 163,000.00 | 174,800.00 | 159,600.00 | 171,300.00 | 171,300.00 | 12.40% | 90,292 |
| Jan 8, 2026 | 153,000.00 | 166,100.00 | 152,400.00 | 152,400.00 | 152,400.00 | 2.35% | 54,109 |
| Jan 7, 2026 | 164,000.00 | 165,000.00 | 145,100.00 | 148,900.00 | 148,900.00 | -11.53% | 41,671 |
| Jan 6, 2026 | 144,300.00 | 168,300.00 | 141,000.00 | 168,300.00 | 168,300.00 | 16.31% | 64,608 |
| Jan 5, 2026 | 141,100.00 | 144,700.00 | 140,200.00 | 144,700.00 | 144,700.00 | 2.62% | 22,119 |
| Jan 2, 2026 | 146,000.00 | 148,000.00 | 138,100.00 | 141,000.00 | 141,000.00 | -1.26% | 29,124 |
| Dec 30, 2025 | 137,100.00 | 146,200.00 | 134,500.00 | 142,800.00 | 142,800.00 | 3.18% | 23,957 |
| Dec 29, 2025 | 130,700.00 | 139,500.00 | 130,600.00 | 138,400.00 | 138,400.00 | 4.06% | 15,193 |
| Dec 26, 2025 | 135,200.00 | 137,000.00 | 132,800.00 | 133,000.00 | 131,520.00 | -1.63% | 15,340 |
| Dec 24, 2025 | 139,400.00 | 141,000.00 | 133,500.00 | 135,200.00 | 133,695.52 | -2.80% | 17,313 |
| Dec 23, 2025 | 139,000.00 | 139,900.00 | 136,900.00 | 139,100.00 | 137,552.12 | -0.07% | 22,704 |
| Dec 22, 2025 | 139,500.00 | 139,900.00 | 132,800.00 | 139,200.00 | 137,651.01 | 1.09% | 14,639 |
| Dec 19, 2025 | 136,300.00 | 140,500.00 | 133,500.00 | 137,700.00 | 136,167.70 | 0.81% | 25,098 |
| Dec 18, 2025 | 129,600.00 | 137,500.00 | 127,400.00 | 136,600.00 | 135,079.94 | 5.08% | 36,608 |
| Dec 17, 2025 | 137,200.00 | 138,900.00 | 128,800.00 | 130,000.00 | 128,553.38 | -6.47% | 38,530 |
| Dec 16, 2025 | 138,000.00 | 139,800.00 | 134,000.00 | 139,000.00 | 137,453.23 | -0.64% | 21,764 |
| Dec 15, 2025 | 131,500.00 | 142,100.00 | 130,600.00 | 139,900.00 | 138,343.22 | 5.11% | 30,383 |
| Dec 12, 2025 | 128,600.00 | 135,800.00 | 128,600.00 | 133,100.00 | 131,618.89 | 1.29% | 36,774 |
| Dec 11, 2025 | 133,100.00 | 134,500.00 | 129,500.00 | 131,400.00 | 129,937.80 | -0.45% | 21,198 |
| Dec 10, 2025 | 148,900.00 | 148,900.00 | 132,000.00 | 132,000.00 | 130,531.13 | -8.52% | 48,046 |
| Dec 9, 2025 | 138,300.00 | 146,500.00 | 134,800.00 | 144,300.00 | 142,694.26 | 5.41% | 68,331 |
| Dec 8, 2025 | 137,600.00 | 139,600.00 | 134,000.00 | 136,900.00 | 135,376.60 | 0.37% | 39,449 |
| Dec 5, 2025 | 133,000.00 | 139,200.00 | 127,100.00 | 136,400.00 | 134,882.17 | 3.57% | 53,301 |
| Dec 4, 2025 | 123,400.00 | 132,200.00 | 119,300.00 | 131,700.00 | 130,234.47 | 8.04% | 52,167 |
| Dec 3, 2025 | 125,300.00 | 126,900.00 | 120,500.00 | 121,900.00 | 120,543.52 | -2.40% | 15,476 |
| Dec 2, 2025 | 119,500.00 | 124,900.00 | 116,400.00 | 124,900.00 | 123,510.14 | 5.85% | 21,092 |
| Dec 1, 2025 | 120,400.00 | 123,800.00 | 117,400.00 | 118,000.00 | 116,686.92 | -2.96% | 22,495 |
| Nov 28, 2025 | 128,200.00 | 128,200.00 | 118,500.00 | 121,600.00 | 120,246.86 | -3.65% | 44,978 |
| Nov 27, 2025 | 127,700.00 | 129,400.00 | 125,300.00 | 126,200.00 | 124,795.67 | -0.32% | 23,666 |
| Nov 26, 2025 | 128,800.00 | 130,400.00 | 124,200.00 | 126,600.00 | 125,191.22 | -2.62% | 50,358 |
| Nov 25, 2025 | 131,000.00 | 132,500.00 | 125,900.00 | 130,000.00 | 128,553.38 | 0.54% | 37,610 |