MNC Solution Co.,Ltd (KRX:484870)
South Korea · Delayed Price · Currency is KRW 18,150
-250 (-1.36%)
Last updated: Sep 2, 2026, 11:56 AM KST
MNC Solution Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 18,950.00 | 19,270.00 | 17,540.00 | 17,750.00 | - | -3.53% | 143,898 |
| Sep 1, 2026 | 18,050.00 | 18,700.00 | 17,490.00 | 18,400.00 | 18,400.00 | 0.55% | 233,567 |
| Aug 31, 2026 | 17,370.00 | 19,540.00 | 16,940.00 | 18,300.00 | 18,300.00 | 21.11% | 1,314,238 |
| Aug 28, 2026 | 15,250.00 | 15,250.00 | 14,690.00 | 15,110.00 | 15,110.00 | 0.33% | 67,153 |
| Aug 27, 2026 | 15,230.00 | 15,480.00 | 15,020.00 | 15,060.00 | 15,060.00 | -1.18% | 48,084 |
| Aug 26, 2026 | 15,430.00 | 15,670.00 | 14,890.00 | 15,240.00 | 15,240.00 | -0.59% | 40,610 |
| Aug 25, 2026 | 15,050.00 | 15,490.00 | 14,420.00 | 15,330.00 | 15,330.00 | 2.00% | 64,130 |
| Aug 24, 2026 | 15,100.00 | 15,580.00 | 14,950.00 | 15,030.00 | 15,030.00 | -0.73% | 50,382 |
| Aug 21, 2026 | 16,370.00 | 16,420.00 | 15,100.00 | 15,140.00 | 15,140.00 | -8.24% | 92,746 |
| Aug 20, 2026 | 17,080.00 | 17,230.00 | 16,300.00 | 16,500.00 | 16,500.00 | -2.77% | 103,170 |
| Aug 19, 2026 | 16,490.00 | 17,450.00 | 15,580.00 | 16,970.00 | 16,970.00 | 2.66% | 132,734 |
| Aug 18, 2026 | 17,840.00 | 17,860.00 | 16,410.00 | 16,530.00 | 16,530.00 | -7.24% | 88,599 |
| Aug 14, 2026 | 18,000.00 | 18,280.00 | 17,480.00 | 17,820.00 | 17,820.00 | -2.73% | 116,874 |
| Aug 13, 2026 | 18,410.00 | 18,790.00 | 17,720.00 | 18,320.00 | 18,320.00 | 5.41% | 406,444 |
| Aug 12, 2026 | 17,140.00 | 17,920.00 | 17,010.00 | 17,380.00 | 17,380.00 | 2.48% | 184,248 |
| Aug 11, 2026 | 17,500.00 | 17,620.00 | 16,840.00 | 16,960.00 | 16,960.00 | -3.64% | 52,022 |
| Aug 10, 2026 | 16,690.00 | 17,720.00 | 16,360.00 | 17,600.00 | 17,600.00 | 10.00% | 72,065 |
| Aug 7, 2026 | 16,470.00 | 16,490.00 | 15,400.00 | 16,000.00 | 16,000.00 | -1.17% | 54,316 |
| Aug 6, 2026 | 17,090.00 | 17,100.00 | 15,600.00 | 16,190.00 | 16,190.00 | -5.32% | 62,783 |
| Aug 5, 2026 | 16,700.00 | 17,330.00 | 16,440.00 | 17,100.00 | 17,100.00 | 6.15% | 67,013 |
| Aug 4, 2026 | 15,240.00 | 16,390.00 | 15,240.00 | 16,110.00 | 16,110.00 | 5.85% | 73,763 |
| Aug 3, 2026 | 14,740.00 | 15,700.00 | 14,620.00 | 15,220.00 | 15,220.00 | 1.33% | 62,572 |
| Jul 31, 2026 | 13,580.00 | 15,490.00 | 13,530.00 | 15,020.00 | 15,020.00 | 13.96% | 145,118 |
| Jul 30, 2026 | 13,090.00 | 13,960.00 | 13,090.00 | 13,180.00 | 13,180.00 | -2.87% | 118,221 |
| Jul 29, 2026 | 16,120.00 | 16,340.00 | 13,010.00 | 13,570.00 | 13,570.00 | -15.77% | 283,391 |
| Jul 28, 2026 | 17,760.00 | 18,050.00 | 16,090.00 | 16,110.00 | 16,110.00 | -13.06% | 84,471 |
| Jul 27, 2026 | 20,150.00 | 20,250.00 | 18,530.00 | 18,530.00 | 18,530.00 | -13.00% | 130,471 |
| Jul 24, 2026 | 24,000.00 | 24,000.00 | 21,050.00 | 21,300.00 | 21,300.00 | -2.74% | 168,571 |
| Jul 23, 2026 | 21,000.00 | 22,300.00 | 20,250.00 | 21,900.00 | 21,900.00 | 7.35% | 29,681 |
| Jul 22, 2026 | 20,900.00 | 21,700.00 | 20,000.00 | 20,400.00 | 20,400.00 | -1.69% | 29,276 |
| Jul 21, 2026 | 20,550.00 | 20,950.00 | 19,870.00 | 20,750.00 | 20,750.00 | 0.73% | 17,655 |
| Jul 20, 2026 | 22,900.00 | 22,900.00 | 20,400.00 | 20,600.00 | 20,600.00 | -10.43% | 26,952 |
| Jul 16, 2026 | 23,300.00 | 23,450.00 | 22,200.00 | 23,000.00 | 23,000.00 | -2.34% | 27,520 |
| Jul 15, 2026 | 23,700.00 | 24,100.00 | 23,150.00 | 23,550.00 | 23,550.00 | 0.64% | 27,651 |
| Jul 14, 2026 | 24,850.00 | 25,250.00 | 22,800.00 | 23,400.00 | 23,400.00 | -8.41% | 41,966 |
| Jul 13, 2026 | 29,950.00 | 29,950.00 | 24,500.00 | 25,550.00 | 25,550.00 | -12.80% | 31,842 |
| Jul 10, 2026 | 28,550.00 | 29,500.00 | 28,550.00 | 29,300.00 | 29,300.00 | 2.45% | 18,624 |
| Jul 9, 2026 | 29,850.00 | 30,550.00 | 28,500.00 | 28,600.00 | 28,600.00 | -4.19% | 25,982 |
| Jul 8, 2026 | 32,300.00 | 32,750.00 | 28,050.00 | 29,850.00 | 29,850.00 | -7.73% | 48,036 |
| Jul 7, 2026 | 34,700.00 | 34,700.00 | 31,450.00 | 32,350.00 | 32,350.00 | -9.13% | 84,791 |
| Jul 6, 2026 | 28,150.00 | 35,600.00 | 27,700.00 | 35,600.00 | 35,600.00 | 29.93% | 237,839 |
| Jul 3, 2026 | 27,600.00 | 29,100.00 | 25,500.00 | 27,400.00 | 27,400.00 | -0.18% | 53,310 |
| Jul 2, 2026 | 25,850.00 | 29,400.00 | 25,750.00 | 27,450.00 | 27,450.00 | 1.48% | 35,638 |
| Jul 1, 2026 | 23,750.00 | 29,500.00 | 23,750.00 | 27,050.00 | 27,050.00 | 14.62% | 87,655 |
| 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 |