MNC Solution Co.,Ltd (KRX:484870)
South Korea · Delayed Price · Currency is KRW 130,000
+700 (0.54%)
At close: Nov 25, 2025
MNC Solution Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 128,800.00 | 130,400.00 | 124,200.00 | 126,600.00 | 126,600.00 | -2.62% | 50,357 |
| Nov 25, 2025 | 131,000.00 | 132,500.00 | 125,900.00 | 130,000.00 | 130,000.00 | 0.54% | 37,610 |
| Nov 24, 2025 | 138,000.00 | 138,400.00 | 126,100.00 | 129,300.00 | 129,300.00 | -5.21% | 72,989 |
| Nov 21, 2025 | 146,500.00 | 147,700.00 | 135,000.00 | 136,400.00 | 136,400.00 | -9.55% | 39,350 |
| Nov 20, 2025 | 153,500.00 | 153,700.00 | 148,700.00 | 150,800.00 | 150,800.00 | -0.79% | 30,164 |
| Nov 19, 2025 | 154,400.00 | 154,400.00 | 145,900.00 | 152,000.00 | 152,000.00 | -0.85% | 21,256 |
| Nov 18, 2025 | 160,700.00 | 163,500.00 | 151,400.00 | 153,300.00 | 153,300.00 | -4.66% | 38,242 |
| Nov 17, 2025 | 163,000.00 | 164,300.00 | 160,000.00 | 160,800.00 | 160,800.00 | -0.99% | 11,781 |
| Nov 14, 2025 | 165,100.00 | 167,600.00 | 161,600.00 | 162,400.00 | 162,400.00 | -1.64% | 13,690 |
| Nov 13, 2025 | 166,100.00 | 167,100.00 | 162,000.00 | 165,100.00 | 165,100.00 | -0.54% | 8,595 |
| Nov 12, 2025 | 169,600.00 | 170,000.00 | 163,000.00 | 166,000.00 | 166,000.00 | -1.13% | 19,802 |
| Nov 11, 2025 | 176,000.00 | 177,000.00 | 167,300.00 | 167,900.00 | 167,900.00 | -1.87% | 13,507 |
| Nov 10, 2025 | 168,500.00 | 177,400.00 | 168,400.00 | 171,100.00 | 171,100.00 | 1.78% | 19,777 |
| Nov 7, 2025 | 167,500.00 | 173,700.00 | 165,000.00 | 168,100.00 | 168,100.00 | -4.22% | 20,310 |
| Nov 6, 2025 | 181,800.00 | 181,800.00 | 175,400.00 | 175,500.00 | 175,500.00 | 0.29% | 10,709 |
| Nov 5, 2025 | 185,100.00 | 185,100.00 | 171,000.00 | 175,000.00 | 175,000.00 | -6.77% | 54,754 |
| Nov 4, 2025 | 191,800.00 | 191,800.00 | 186,900.00 | 187,700.00 | 187,700.00 | -1.21% | 11,147 |
| Nov 3, 2025 | 185,500.00 | 192,500.00 | 185,500.00 | 190,000.00 | 190,000.00 | 2.10% | 22,399 |
| Oct 31, 2025 | 189,700.00 | 190,200.00 | 186,000.00 | 186,100.00 | 186,100.00 | -2.46% | 18,428 |
| Oct 30, 2025 | 189,800.00 | 190,800.00 | 180,200.00 | 190,800.00 | 190,800.00 | 2.25% | 16,958 |
| Oct 29, 2025 | 191,000.00 | 191,000.00 | 183,700.00 | 186,600.00 | 186,600.00 | -2.30% | 27,605 |
| Oct 28, 2025 | 192,300.00 | 194,500.00 | 188,300.00 | 191,000.00 | 191,000.00 | -0.42% | 16,437 |
| Oct 27, 2025 | 191,000.00 | 196,800.00 | 189,000.00 | 191,800.00 | 191,800.00 | 0.79% | 25,671 |
| Oct 24, 2025 | 199,400.00 | 199,400.00 | 187,500.00 | 190,300.00 | 190,300.00 | -3.84% | 30,206 |
| Oct 23, 2025 | 199,700.00 | 200,000.00 | 193,600.00 | 197,900.00 | 197,900.00 | 1.28% | 23,466 |
| Oct 22, 2025 | 196,100.00 | 206,500.00 | 194,000.00 | 195,400.00 | 195,400.00 | -0.66% | 26,345 |
| Oct 21, 2025 | 199,900.00 | 206,000.00 | 194,100.00 | 196,700.00 | 196,700.00 | -0.15% | 30,040 |
| Oct 20, 2025 | 181,100.00 | 202,500.00 | 180,000.00 | 197,000.00 | 197,000.00 | 9.81% | 55,147 |
| Oct 17, 2025 | 188,600.00 | 188,600.00 | 178,000.00 | 179,400.00 | 179,400.00 | -3.86% | 19,742 |
| Oct 16, 2025 | 191,100.00 | 191,100.00 | 180,000.00 | 186,600.00 | 186,600.00 | -2.76% | 26,662 |
| Oct 15, 2025 | 194,400.00 | 194,400.00 | 189,000.00 | 191,900.00 | 191,900.00 | 1.27% | 13,991 |
| Oct 14, 2025 | 199,900.00 | 199,900.00 | 185,200.00 | 189,500.00 | 189,500.00 | -3.90% | 18,066 |
| Oct 13, 2025 | 197,000.00 | 205,500.00 | 195,000.00 | 197,200.00 | 197,200.00 | -1.89% | 19,153 |
| Oct 10, 2025 | 217,500.00 | 217,500.00 | 201,000.00 | 201,000.00 | 201,000.00 | -7.80% | 33,233 |
| Oct 2, 2025 | 225,000.00 | 225,000.00 | 209,000.00 | 218,000.00 | 218,000.00 | -1.13% | 25,547 |
| Oct 1, 2025 | 230,000.00 | 230,000.00 | 216,000.00 | 220,500.00 | 220,500.00 | -0.90% | 16,193 |
| Sep 30, 2025 | 223,000.00 | 229,000.00 | 218,500.00 | 222,500.00 | 222,500.00 | 1.60% | 16,687 |
| Sep 29, 2025 | 211,500.00 | 221,000.00 | 208,000.00 | 219,000.00 | 219,000.00 | 5.54% | 17,984 |
| Sep 26, 2025 | 218,000.00 | 218,500.00 | 206,000.00 | 207,500.00 | 207,500.00 | -3.26% | 15,890 |
| Sep 25, 2025 | 222,500.00 | 222,500.00 | 214,000.00 | 214,500.00 | 214,500.00 | -1.61% | 17,487 |
| Sep 24, 2025 | 206,500.00 | 218,500.00 | 204,500.00 | 218,000.00 | 218,000.00 | 6.60% | 31,577 |
| Sep 23, 2025 | 205,000.00 | 211,000.00 | 201,000.00 | 204,500.00 | 204,500.00 | -0.24% | 18,766 |
| Sep 22, 2025 | 217,000.00 | 217,000.00 | 200,000.00 | 205,000.00 | 205,000.00 | -4.87% | 53,994 |
| Sep 19, 2025 | 216,500.00 | 222,000.00 | 213,500.00 | 215,500.00 | 215,500.00 | -0.92% | 8,969 |
| Sep 18, 2025 | 219,000.00 | 224,500.00 | 214,500.00 | 217,500.00 | 217,500.00 | 0.93% | 11,647 |
| Sep 17, 2025 | 219,000.00 | 221,000.00 | 214,500.00 | 215,500.00 | 215,500.00 | -1.15% | 12,301 |
| Sep 16, 2025 | 210,500.00 | 219,500.00 | 210,500.00 | 218,000.00 | 218,000.00 | 3.81% | 24,952 |
| Sep 15, 2025 | 209,000.00 | 213,500.00 | 204,500.00 | 210,000.00 | 210,000.00 | 0.24% | 23,225 |
| Sep 12, 2025 | 218,500.00 | 219,500.00 | 205,000.00 | 209,500.00 | 209,500.00 | -1.87% | 43,893 |
| Sep 11, 2025 | 199,200.00 | 215,500.00 | 195,000.00 | 213,500.00 | 213,500.00 | 7.61% | 41,422 |