MNC Solution Co.,Ltd (KRX:484870)
South Korea · Delayed Price · Currency is KRW 82,300
-3,700 (-4.30%)
Last updated: May 20, 2026, 2:17 PM KST
MNC Solution Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 86,400.00 | 90,600.00 | 85,900.00 | 86,000.00 | 86,000.00 | -2.49% | 10,292 |
| May 18, 2026 | 91,800.00 | 92,900.00 | 84,600.00 | 88,200.00 | 88,200.00 | -3.50% | 16,598 |
| May 15, 2026 | 101,500.00 | 104,900.00 | 89,700.00 | 91,400.00 | 91,400.00 | -10.92% | 46,393 |
| May 14, 2026 | 99,800.00 | 104,900.00 | 97,900.00 | 102,600.00 | 102,600.00 | 3.85% | 9,216 |
| May 13, 2026 | 99,700.00 | 102,600.00 | 96,600.00 | 98,800.00 | 98,800.00 | -1.59% | 15,661 |
| May 12, 2026 | 109,500.00 | 109,600.00 | 99,100.00 | 100,400.00 | 100,400.00 | -6.86% | 23,211 |
| May 11, 2026 | 109,000.00 | 112,000.00 | 107,400.00 | 107,800.00 | 107,800.00 | -1.10% | 9,647 |
| May 8, 2026 | 109,400.00 | 113,000.00 | 104,900.00 | 109,000.00 | 109,000.00 | -0.27% | 14,476 |
| May 7, 2026 | 113,000.00 | 113,000.00 | 107,900.00 | 109,300.00 | 109,300.00 | -3.70% | 23,071 |
| May 6, 2026 | 118,200.00 | 118,200.00 | 111,300.00 | 113,500.00 | 113,500.00 | -0.87% | 15,113 |
| May 4, 2026 | 115,200.00 | 115,600.00 | 113,800.00 | 114,500.00 | 114,500.00 | -0.78% | 11,894 |
| Apr 30, 2026 | 120,600.00 | 120,600.00 | 113,400.00 | 115,400.00 | 115,400.00 | -1.37% | 32,137 |
| Apr 29, 2026 | 116,100.00 | 123,400.00 | 115,000.00 | 117,000.00 | 117,000.00 | 1.65% | 41,213 |
| Apr 28, 2026 | 116,500.00 | 119,700.00 | 113,500.00 | 115,100.00 | 115,100.00 | -1.29% | 37,339 |
| Apr 27, 2026 | 118,200.00 | 118,200.00 | 113,900.00 | 116,600.00 | 116,600.00 | -0.43% | 15,475 |
| Apr 24, 2026 | 117,600.00 | 118,500.00 | 115,600.00 | 117,100.00 | 117,100.00 | -1.01% | 19,883 |
| Apr 23, 2026 | 120,700.00 | 122,000.00 | 114,100.00 | 118,300.00 | 118,300.00 | -1.91% | 39,136 |
| Apr 22, 2026 | 114,200.00 | 124,100.00 | 113,100.00 | 120,600.00 | 120,600.00 | 6.82% | 63,858 |
| Apr 21, 2026 | 117,300.00 | 117,300.00 | 112,400.00 | 112,900.00 | 112,900.00 | -3.50% | 27,809 |
| Apr 20, 2026 | 117,300.00 | 120,000.00 | 115,100.00 | 117,000.00 | 117,000.00 | 0.17% | 21,564 |
| Apr 17, 2026 | 117,300.00 | 118,400.00 | 114,600.00 | 116,800.00 | 116,800.00 | -1.02% | 30,381 |
| Apr 16, 2026 | 115,800.00 | 118,600.00 | 115,800.00 | 118,000.00 | 118,000.00 | 1.37% | 20,368 |
| Apr 15, 2026 | 114,000.00 | 117,900.00 | 111,800.00 | 116,400.00 | 116,400.00 | 3.10% | 25,542 |
| Apr 14, 2026 | 115,700.00 | 115,700.00 | 112,200.00 | 112,900.00 | 112,900.00 | -1.66% | 23,499 |
| Apr 13, 2026 | 113,500.00 | 115,900.00 | 110,500.00 | 114,800.00 | 114,800.00 | 2.04% | 29,642 |
| Apr 10, 2026 | 106,000.00 | 115,000.00 | 105,800.00 | 112,500.00 | 112,500.00 | 6.23% | 48,237 |
| Apr 9, 2026 | 104,600.00 | 105,900.00 | 101,100.00 | 105,900.00 | 105,900.00 | 1.24% | 28,358 |
| Apr 8, 2026 | 101,600.00 | 106,800.00 | 99,300.00 | 104,600.00 | 104,600.00 | 4.39% | 46,564 |
| Apr 7, 2026 | 107,000.00 | 107,300.00 | 99,300.00 | 100,200.00 | 100,200.00 | -7.22% | 32,196 |
| Apr 6, 2026 | 108,100.00 | 114,100.00 | 104,500.00 | 108,000.00 | 108,000.00 | 0.47% | 47,873 |
| Apr 3, 2026 | 102,200.00 | 108,400.00 | 100,500.00 | 107,500.00 | 107,500.00 | 5.29% | 30,144 |
| Apr 2, 2026 | 105,000.00 | 106,400.00 | 99,100.00 | 102,100.00 | 102,100.00 | -2.02% | 41,696 |
| Apr 1, 2026 | 99,700.00 | 105,000.00 | 98,300.00 | 104,200.00 | 104,200.00 | 9.11% | 27,274 |
| Mar 31, 2026 | 98,100.00 | 99,500.00 | 95,200.00 | 95,500.00 | 95,500.00 | -4.21% | 25,804 |
| Mar 30, 2026 | 97,300.00 | 100,800.00 | 97,300.00 | 99,700.00 | 99,700.00 | -3.39% | 12,170 |
| Mar 27, 2026 | 104,900.00 | 105,600.00 | 102,000.00 | 103,200.00 | 103,200.00 | -4.80% | 22,752 |
| Mar 26, 2026 | 112,500.00 | 113,000.00 | 105,900.00 | 108,400.00 | 108,400.00 | -3.13% | 16,021 |
| Mar 25, 2026 | 108,500.00 | 112,400.00 | 106,700.00 | 111,900.00 | 111,900.00 | 2.66% | 24,126 |
| Mar 24, 2026 | 109,100.00 | 112,600.00 | 104,700.00 | 109,000.00 | 109,000.00 | 0.93% | 20,981 |
| Mar 23, 2026 | 113,000.00 | 113,000.00 | 106,700.00 | 108,000.00 | 108,000.00 | -6.74% | 20,147 |
| Mar 20, 2026 | 115,800.00 | 117,000.00 | 112,900.00 | 115,800.00 | 115,800.00 | -1.11% | 19,754 |
| Mar 19, 2026 | 124,000.00 | 124,800.00 | 116,400.00 | 117,100.00 | 117,100.00 | -5.34% | 38,041 |
| Mar 18, 2026 | 126,300.00 | 126,500.00 | 122,500.00 | 123,700.00 | 123,700.00 | -3.43% | 36,553 |
| Mar 17, 2026 | 132,800.00 | 133,700.00 | 128,000.00 | 128,100.00 | 128,100.00 | -1.76% | 29,840 |
| Mar 16, 2026 | 130,000.00 | 136,200.00 | 126,000.00 | 130,400.00 | 130,400.00 | 1.64% | 43,569 |
| Mar 13, 2026 | 153,500.00 | 153,500.00 | 125,600.00 | 128,300.00 | 128,300.00 | -1.00% | 139,611 |
| Mar 12, 2026 | 126,700.00 | 129,900.00 | 124,500.00 | 129,600.00 | 129,600.00 | 3.60% | 17,474 |
| Mar 11, 2026 | 127,300.00 | 131,400.00 | 123,500.00 | 125,100.00 | 125,100.00 | -1.73% | 21,605 |
| Mar 10, 2026 | 130,500.00 | 132,400.00 | 125,400.00 | 127,300.00 | 127,300.00 | -5.91% | 31,779 |
| Mar 9, 2026 | 137,900.00 | 143,400.00 | 127,000.00 | 135,300.00 | 135,300.00 | 0.82% | 54,662 |