MNC Solution Co.,Ltd (KRX:484870)
South Korea · Delayed Price · Currency is KRW 218,000
-2,500 (-1.13%)
At close: Oct 2, 2025
MNC Solution Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 225,000.00 | 225,000.00 | 209,000.00 | 218,000.00 | 218,000.00 | -1.13% | 23,427 |
| 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% | 17,239 |
| Sep 29, 2025 | 211,500.00 | 221,000.00 | 208,000.00 | 219,000.00 | 219,000.00 | 5.54% | 18,471 |
| 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 |
| Sep 10, 2025 | 202,500.00 | 209,500.00 | 194,700.00 | 198,400.00 | 198,400.00 | -3.45% | 35,946 |
| Sep 9, 2025 | 208,500.00 | 210,000.00 | 203,000.00 | 205,500.00 | 205,500.00 | -1.20% | 14,665 |
| Sep 8, 2025 | 204,000.00 | 210,000.00 | 201,500.00 | 208,000.00 | 208,000.00 | 1.46% | 16,010 |
| Sep 5, 2025 | 211,500.00 | 214,500.00 | 202,000.00 | 205,000.00 | 205,000.00 | -3.98% | 25,217 |
| 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 |