MNC Solution Co.,Ltd (KRX:484870)
South Korea · Delayed Price · Currency is KRW 205,000
-8,500 (-3.98%)
At close: Sep 5, 2025
MNC Solution Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 211,500.00 | 214,500.00 | 202,000.00 | 205,000.00 | 205,000.00 | -3.98% | 23,910 |
| Sep 4, 2025 | 205,500.00 | 214,500.00 | 200,000.00 | 213,500.00 | 213,500.00 | -0.23% | 50,347 |
| Sep 3, 2025 | 212,000.00 | 222,000.00 | 208,500.00 | 214,000.00 | 214,000.00 | 2.39% | 43,093 |
| Sep 2, 2025 | 192,000.00 | 209,500.00 | 188,100.00 | 209,000.00 | 209,000.00 | 8.29% | 38,275 |
| Sep 1, 2025 | 180,000.00 | 195,200.00 | 180,000.00 | 193,000.00 | 193,000.00 | 7.70% | 59,778 |
| Aug 29, 2025 | 170,500.00 | 179,300.00 | 170,100.00 | 179,200.00 | 179,200.00 | 5.41% | 44,333 |
| Aug 28, 2025 | 166,800.00 | 171,400.00 | 163,100.00 | 170,000.00 | 170,000.00 | 2.10% | 35,315 |
| Aug 27, 2025 | 168,200.00 | 171,500.00 | 162,900.00 | 166,500.00 | 166,500.00 | 0.73% | 34,620 |
| Aug 26, 2025 | 152,400.00 | 167,500.00 | 148,000.00 | 165,300.00 | 165,300.00 | 7.97% | 113,892 |
| Aug 25, 2025 | 152,500.00 | 153,700.00 | 149,300.00 | 153,100.00 | 153,100.00 | 3.03% | 21,247 |
| Aug 22, 2025 | 146,400.00 | 151,500.00 | 146,300.00 | 148,600.00 | 148,600.00 | 1.57% | 45,734 |
| Aug 21, 2025 | 144,500.00 | 148,500.00 | 144,300.00 | 146,300.00 | 146,300.00 | 1.81% | 32,563 |
| Aug 20, 2025 | 140,000.00 | 146,000.00 | 136,300.00 | 143,700.00 | 143,700.00 | - | 99,289 |
| Aug 19, 2025 | 156,700.00 | 158,900.00 | 141,400.00 | 143,700.00 | 143,700.00 | -10.63% | 80,670 |
| Aug 18, 2025 | 156,200.00 | 162,000.00 | 156,200.00 | 160,800.00 | 160,800.00 | -0.74% | 17,163 |
| Aug 14, 2025 | 159,600.00 | 163,800.00 | 158,900.00 | 162,000.00 | 162,000.00 | 1.50% | 19,935 |
| Aug 13, 2025 | 153,600.00 | 160,000.00 | 150,600.00 | 159,600.00 | 159,600.00 | 4.04% | 30,435 |
| Aug 12, 2025 | 157,400.00 | 160,500.00 | 151,400.00 | 153,400.00 | 153,400.00 | -1.60% | 37,294 |
| Aug 11, 2025 | 156,000.00 | 159,000.00 | 155,500.00 | 155,900.00 | 155,900.00 | -1.76% | 22,803 |
| Aug 8, 2025 | 162,600.00 | 162,700.00 | 154,600.00 | 158,700.00 | 158,700.00 | -4.86% | 42,408 |
| Aug 7, 2025 | 164,100.00 | 169,400.00 | 163,000.00 | 166,800.00 | 166,800.00 | 2.14% | 29,632 |
| Aug 6, 2025 | 166,100.00 | 167,200.00 | 158,800.00 | 163,300.00 | 163,300.00 | -3.32% | 59,589 |
| Aug 5, 2025 | 162,900.00 | 170,800.00 | 162,500.00 | 168,900.00 | 168,900.00 | 5.56% | 41,882 |
| Aug 4, 2025 | 155,000.00 | 161,700.00 | 153,000.00 | 160,000.00 | 160,000.00 | 1.59% | 36,042 |
| Aug 1, 2025 | 161,200.00 | 161,200.00 | 153,300.00 | 157,500.00 | 157,500.00 | -2.84% | 30,327 |
| Jul 31, 2025 | 165,200.00 | 166,000.00 | 156,100.00 | 162,100.00 | 162,100.00 | -1.22% | 46,606 |
| Jul 30, 2025 | 169,000.00 | 169,300.00 | 163,600.00 | 164,100.00 | 164,100.00 | -1.68% | 26,765 |
| Jul 29, 2025 | 165,300.00 | 168,600.00 | 158,600.00 | 166,900.00 | 166,900.00 | 2.20% | 64,477 |
| Jul 28, 2025 | 177,700.00 | 177,700.00 | 162,800.00 | 163,300.00 | 163,300.00 | -6.69% | 71,310 |
| Jul 25, 2025 | 178,000.00 | 184,900.00 | 170,200.00 | 175,000.00 | 175,000.00 | -0.68% | 29,804 |
| Jul 24, 2025 | 183,800.00 | 187,400.00 | 171,500.00 | 176,200.00 | 176,200.00 | -3.93% | 72,446 |
| Jul 23, 2025 | 186,000.00 | 188,700.00 | 180,000.00 | 183,400.00 | 183,400.00 | -1.03% | 31,986 |
| Jul 22, 2025 | 189,000.00 | 191,900.00 | 181,000.00 | 185,300.00 | 185,300.00 | -1.96% | 27,802 |
| Jul 21, 2025 | 187,900.00 | 197,600.00 | 186,000.00 | 189,000.00 | 189,000.00 | 1.39% | 43,436 |
| Jul 18, 2025 | 190,000.00 | 192,700.00 | 185,200.00 | 186,400.00 | 186,400.00 | -1.53% | 30,798 |
| Jul 17, 2025 | 193,500.00 | 194,600.00 | 189,000.00 | 189,300.00 | 189,300.00 | - | 37,118 |
| Jul 16, 2025 | 183,800.00 | 194,000.00 | 177,000.00 | 189,300.00 | 189,300.00 | 2.99% | 51,070 |
| Jul 15, 2025 | 171,700.00 | 183,800.00 | 171,700.00 | 183,800.00 | 183,800.00 | 9.21% | 51,044 |
| Jul 14, 2025 | 165,000.00 | 181,100.00 | 165,000.00 | 168,300.00 | 168,300.00 | 3.44% | 55,957 |
| Jul 11, 2025 | 167,400.00 | 169,700.00 | 162,400.00 | 162,700.00 | 162,700.00 | -2.57% | 35,391 |
| Jul 10, 2025 | 156,100.00 | 168,000.00 | 155,700.00 | 167,000.00 | 167,000.00 | 5.70% | 60,992 |
| Jul 9, 2025 | 151,900.00 | 162,000.00 | 150,000.00 | 158,000.00 | 158,000.00 | 6.04% | 50,916 |
| Jul 8, 2025 | 150,000.00 | 150,000.00 | 145,200.00 | 149,000.00 | 149,000.00 | 1.02% | 26,871 |
| Jul 7, 2025 | 141,100.00 | 151,800.00 | 141,100.00 | 147,500.00 | 147,500.00 | 2.43% | 37,596 |
| Jul 4, 2025 | 153,600.00 | 154,000.00 | 143,400.00 | 144,000.00 | 144,000.00 | -6.25% | 54,230 |
| Jul 3, 2025 | 164,400.00 | 165,800.00 | 149,000.00 | 153,600.00 | 153,600.00 | -2.97% | 71,016 |
| Jul 2, 2025 | 161,100.00 | 161,500.00 | 153,400.00 | 158,300.00 | 158,300.00 | - | 32,938 |
| Jul 1, 2025 | 152,500.00 | 162,900.00 | 151,100.00 | 158,300.00 | 158,300.00 | 5.18% | 57,590 |
| Jun 30, 2025 | 155,500.00 | 157,100.00 | 150,500.00 | 150,500.00 | 150,500.00 | -4.81% | 45,178 |
| Jun 27, 2025 | 156,100.00 | 161,800.00 | 155,800.00 | 158,100.00 | 158,100.00 | 2.80% | 57,364 |