MNC Solution Co.,Ltd (KRX:484870)
South Korea · Delayed Price · Currency is KRW 187,700
-2,300 (-1.21%)
At close: Nov 4, 2025
MNC Solution Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 191,800.00 | 191,800.00 | 186,900.00 | 187,700.00 | 187,700.00 | -1.21% | 11,542 |
| Nov 3, 2025 | 185,500.00 | 192,500.00 | 185,500.00 | 190,000.00 | 190,000.00 | 2.10% | 22,556 |
| Oct 31, 2025 | 189,700.00 | 190,200.00 | 186,000.00 | 186,100.00 | 186,100.00 | -2.46% | 19,067 |
| Oct 30, 2025 | 189,800.00 | 190,800.00 | 180,200.00 | 190,800.00 | 190,800.00 | 2.25% | 17,949 |
| Oct 29, 2025 | 191,000.00 | 191,000.00 | 183,700.00 | 186,600.00 | 186,600.00 | -2.30% | 28,083 |
| Oct 28, 2025 | 192,300.00 | 194,500.00 | 188,300.00 | 191,000.00 | 191,000.00 | -0.42% | 16,845 |
| 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% | 20,349 |
| 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% | 15,925 |
| Oct 14, 2025 | 199,900.00 | 199,900.00 | 185,200.00 | 189,500.00 | 189,500.00 | -3.90% | 18,905 |
| 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% | 35,758 |
| 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% | 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 |