MNC Solution Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	26,800.00	26,800.00	23,350.00	23,600.00	23,600.00	-11.11%	44,112
Jun 29, 2026	22,000.00	28,000.00	21,500.00	26,550.00	26,550.00	22.07%	87,626
Jun 26, 2026	24,000.00	24,800.00	21,650.00	21,750.00	21,750.00	-13.69%	134,805
Jun 25, 2026	24,766.67	26,900.00	24,433.33	25,200.00	25,200.00	2.16%	92,501
Jun 24, 2026	23,966.67	25,400.00	23,266.67	24,666.67	24,666.67	1.23%	67,451
Jun 23, 2026	26,766.67	27,033.33	24,366.67	24,366.67	24,366.67	-9.08%	117,533
Jun 22, 2026	29,233.33	29,800.00	26,233.33	26,800.00	26,800.00	-5.74%	96,413
Jun 19, 2026	30,033.33	30,333.33	27,633.33	28,433.33	28,433.33	-5.22%	74,444
Jun 18, 2026	31,733.33	32,833.33	29,966.67	30,000.00	30,000.00	-4.15%	59,903
Jun 17, 2026	29,800.00	32,100.00	29,266.67	31,300.00	31,300.00	5.15%	147,728
Jun 16, 2026	30,000.00	31,333.33	29,233.33	29,766.67	29,766.67	1.13%	107,000
Jun 15, 2026	30,766.67	31,500.00	29,366.67	29,433.33	29,433.33	-1.34%	175,616
Jun 12, 2026	24,100.00	31,133.33	23,700.00	29,833.33	29,833.33	24.31%	446,387
Jun 11, 2026	23,766.67	24,633.33	22,100.00	24,000.00	24,000.00	3.00%	158,897
Jun 10, 2026	21,366.67	23,400.00	21,066.67	23,300.00	23,300.00	9.56%	72,296
Jun 9, 2026	19,866.67	21,666.67	19,800.00	21,266.67	21,266.67	6.16%	62,942
Jun 8, 2026	19,666.67	21,233.33	19,666.67	20,033.33	20,033.33	-6.68%	154,184
Jun 5, 2026	22,833.33	22,833.33	21,333.33	21,466.67	21,466.67	-5.99%	80,972
Jun 4, 2026	22,166.67	23,266.67	21,766.67	22,833.33	22,833.33	1.63%	65,495
Jun 2, 2026	24,300.00	25,100.00	22,000.00	22,466.67	22,466.67	-7.54%	162,857
Jun 1, 2026	24,466.67	26,300.00	23,400.00	24,300.00	24,300.00	-2.54%	114,452
May 29, 2026	25,500.00	25,933.33	23,266.67	24,933.33	24,933.33	-1.71%	173,897
May 28, 2026	26,633.33	26,633.33	24,433.33	25,366.67	25,366.67	-3.06%	106,280
May 27, 2026	27,833.33	27,933.33	26,033.33	26,166.67	26,166.67	-5.42%	87,860
May 26, 2026	30,000.00	30,000.00	27,433.33	27,666.67	27,666.67	-4.82%	111,308
May 22, 2026	27,900.00	29,500.00	27,900.00	29,066.67	29,066.67	4.18%	32,093
May 21, 2026	27,300.00	28,800.00	27,300.00	27,900.00	27,900.00	2.57%	39,578
May 20, 2026	28,333.33	28,533.33	26,866.67	27,200.00	27,200.00	-5.12%	48,275
May 19, 2026	28,800.00	30,200.00	28,633.33	28,666.67	28,666.67	-2.49%	30,875
May 18, 2026	30,600.00	30,966.67	28,200.00	29,400.00	29,400.00	-3.50%	49,793
May 15, 2026	33,833.33	34,966.67	29,900.00	30,466.67	30,466.67	-10.92%	139,178
May 14, 2026	33,266.67	34,966.67	32,633.33	34,200.00	34,200.00	3.85%	27,647
May 13, 2026	33,233.33	34,200.00	32,200.00	32,933.33	32,933.33	-1.59%	46,982
May 12, 2026	36,500.00	36,533.33	33,033.33	33,466.67	33,466.67	-6.86%	69,632
May 11, 2026	36,333.33	37,333.33	35,800.00	35,933.33	35,933.33	-1.10%	28,940
May 8, 2026	36,466.67	37,666.67	34,966.67	36,333.33	36,333.33	-0.27%	43,427
May 7, 2026	37,666.67	37,666.67	35,966.67	36,433.33	36,433.33	-3.70%	69,212
May 6, 2026	39,400.00	39,400.00	37,100.00	37,833.33	37,833.33	-0.87%	45,338
May 4, 2026	38,400.00	38,533.33	37,933.33	38,166.67	38,166.67	-0.78%	35,681
Apr 30, 2026	40,200.00	40,200.00	37,800.00	38,466.67	38,466.67	-1.37%	96,410
Apr 29, 2026	38,700.00	41,133.33	38,333.33	39,000.00	39,000.00	1.65%	123,638
Apr 28, 2026	38,833.33	39,900.00	37,833.33	38,366.67	38,366.67	-1.29%	112,016
Apr 27, 2026	39,400.00	39,400.00	37,966.67	38,866.67	38,866.67	-0.43%	46,424
Apr 24, 2026	39,200.00	39,500.00	38,533.33	39,033.33	39,033.33	-1.01%	59,648
Apr 23, 2026	40,233.33	40,666.67	38,033.33	39,433.33	39,433.33	-1.91%	117,407
Apr 22, 2026	38,066.67	41,366.67	37,700.00	40,200.00	40,200.00	6.82%	191,573
Apr 21, 2026	39,100.00	39,100.00	37,466.67	37,633.33	37,633.33	-3.50%	83,426
Apr 20, 2026	39,100.00	40,000.00	38,366.67	39,000.00	39,000.00	0.17%	64,691
Apr 17, 2026	39,100.00	39,466.67	38,200.00	38,933.33	38,933.33	-1.02%	91,142
Apr 16, 2026	38,600.00	39,533.33	38,600.00	39,333.33	39,333.33	1.37%	61,103