MNC Solution Co.,Ltd (KRX:484870)
South Korea · Delayed Price · Currency is KRW 137,700
+1,100 (0.81%)
Dec 19, 2025, 3:30 PM KST
MNC Solution Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 136,300.00 | 140,500.00 | 133,500.00 | 137,700.00 | 137,700.00 | 0.81% | 25,098 |
| Dec 18, 2025 | 129,600.00 | 137,500.00 | 127,400.00 | 136,600.00 | 136,600.00 | 5.08% | 36,608 |
| Dec 17, 2025 | 137,200.00 | 138,900.00 | 128,800.00 | 130,000.00 | 130,000.00 | -6.47% | 38,530 |
| Dec 16, 2025 | 138,000.00 | 139,800.00 | 134,000.00 | 139,000.00 | 139,000.00 | -0.64% | 21,764 |
| Dec 15, 2025 | 131,500.00 | 142,100.00 | 130,600.00 | 139,900.00 | 139,900.00 | 5.11% | 30,383 |
| Dec 12, 2025 | 128,600.00 | 135,800.00 | 128,600.00 | 133,100.00 | 133,100.00 | 1.29% | 36,774 |
| Dec 11, 2025 | 133,100.00 | 134,500.00 | 129,500.00 | 131,400.00 | 131,400.00 | -0.45% | 21,198 |
| Dec 10, 2025 | 148,900.00 | 148,900.00 | 132,000.00 | 132,000.00 | 132,000.00 | -8.52% | 48,046 |
| Dec 9, 2025 | 138,300.00 | 146,500.00 | 134,800.00 | 144,300.00 | 144,300.00 | 5.41% | 68,331 |
| Dec 8, 2025 | 137,600.00 | 139,600.00 | 134,000.00 | 136,900.00 | 136,900.00 | 0.37% | 39,449 |
| Dec 5, 2025 | 133,000.00 | 139,200.00 | 127,100.00 | 136,400.00 | 136,400.00 | 3.57% | 53,184 |
| Dec 4, 2025 | 123,400.00 | 132,200.00 | 119,300.00 | 131,700.00 | 131,700.00 | 8.04% | 52,153 |
| Dec 3, 2025 | 125,300.00 | 126,900.00 | 120,500.00 | 121,900.00 | 121,900.00 | -2.40% | 15,476 |
| Dec 2, 2025 | 119,500.00 | 124,900.00 | 116,400.00 | 124,900.00 | 124,900.00 | 5.85% | 21,092 |
| Dec 1, 2025 | 120,400.00 | 123,800.00 | 117,400.00 | 118,000.00 | 118,000.00 | -2.96% | 22,495 |
| Nov 28, 2025 | 128,200.00 | 128,200.00 | 118,500.00 | 121,600.00 | 121,600.00 | -3.65% | 44,978 |
| Nov 27, 2025 | 127,700.00 | 129,400.00 | 125,300.00 | 126,200.00 | 126,200.00 | -0.32% | 23,666 |
| 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 |