MNC Solution Co.,Ltd (KRX:484870)
South Korea · Delayed Price · Currency is KRW 17,190
+720 (4.37%)
Oct 16, 2026, 3:30 PM KST
MNC Solution Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 16,690.00 | 17,570.00 | 16,610.00 | 17,190.00 | 17,190.00 | 4.37% | 105,128 |
| Oct 15, 2026 | 17,380.00 | 17,790.00 | 16,140.00 | 16,470.00 | 16,470.00 | -8.55% | 80,517 |
| Oct 14, 2026 | 17,920.00 | 18,690.00 | 17,660.00 | 18,010.00 | 18,010.00 | 0.56% | 71,566 |
| Oct 13, 2026 | 17,160.00 | 17,960.00 | 16,420.00 | 17,910.00 | 17,910.00 | 2.28% | 98,864 |
| Oct 12, 2026 | 18,550.00 | 18,770.00 | 17,500.00 | 17,510.00 | 17,510.00 | -5.35% | 77,233 |
| Oct 8, 2026 | 19,250.00 | 19,480.00 | 18,500.00 | 18,500.00 | 18,500.00 | -4.00% | 83,399 |
| Oct 7, 2026 | 19,500.00 | 20,500.00 | 18,860.00 | 19,270.00 | 19,270.00 | 0.05% | 187,467 |
| Oct 6, 2026 | 18,610.00 | 19,350.00 | 18,210.00 | 19,260.00 | 19,260.00 | 3.27% | 171,616 |
| Oct 2, 2026 | 17,300.00 | 18,890.00 | 17,260.00 | 18,650.00 | 18,650.00 | 8.75% | 170,352 |
| Oct 1, 2026 | 17,740.00 | 17,930.00 | 17,110.00 | 17,150.00 | 17,150.00 | -3.05% | 75,688 |
| Sep 30, 2026 | 18,110.00 | 18,740.00 | 17,110.00 | 17,690.00 | 17,690.00 | -1.67% | 110,745 |
| Sep 29, 2026 | 18,060.00 | 18,500.00 | 17,900.00 | 17,990.00 | 17,990.00 | -0.17% | 107,595 |
| Sep 28, 2026 | 17,800.00 | 18,420.00 | 17,500.00 | 18,020.00 | 18,020.00 | 2.39% | 127,414 |
| Sep 23, 2026 | 17,850.00 | 18,040.00 | 17,530.00 | 17,600.00 | 17,600.00 | -1.29% | 52,471 |
| Sep 22, 2026 | 18,270.00 | 18,330.00 | 17,830.00 | 17,830.00 | 17,830.00 | -1.76% | 88,225 |
| Sep 21, 2026 | 19,350.00 | 19,380.00 | 18,140.00 | 18,150.00 | 18,150.00 | -4.47% | 119,183 |
| Sep 18, 2026 | 18,580.00 | 19,110.00 | 18,100.00 | 19,000.00 | 19,000.00 | 3.37% | 129,569 |
| Sep 17, 2026 | 18,420.00 | 19,150.00 | 18,380.00 | 18,380.00 | 18,380.00 | -0.16% | 105,552 |
| Sep 16, 2026 | 18,030.00 | 18,980.00 | 17,800.00 | 18,410.00 | 18,410.00 | 1.66% | 174,082 |
| Sep 15, 2026 | 18,590.00 | 18,590.00 | 17,970.00 | 18,110.00 | 18,110.00 | -1.25% | 81,094 |
| Sep 14, 2026 | 18,000.00 | 18,900.00 | 17,450.00 | 18,340.00 | 18,340.00 | 2.29% | 148,104 |
| Sep 11, 2026 | 18,280.00 | 19,150.00 | 17,910.00 | 17,930.00 | 17,930.00 | -0.88% | 144,072 |
| Sep 10, 2026 | 18,750.00 | 18,770.00 | 17,890.00 | 18,090.00 | 18,090.00 | -0.93% | 150,822 |
| Sep 9, 2026 | 17,130.00 | 18,640.00 | 17,130.00 | 18,260.00 | 18,260.00 | 8.37% | 192,662 |
| Sep 8, 2026 | 17,050.00 | 17,630.00 | 16,850.00 | 16,850.00 | 16,850.00 | -1.17% | 87,089 |
| Sep 7, 2026 | 16,670.00 | 17,210.00 | 16,200.00 | 17,050.00 | 17,050.00 | 2.96% | 80,656 |
| Sep 4, 2026 | 17,260.00 | 17,460.00 | 16,460.00 | 16,560.00 | 16,560.00 | -4.17% | 133,086 |
| Sep 3, 2026 | 17,690.00 | 17,950.00 | 16,650.00 | 17,280.00 | 17,280.00 | -2.37% | 118,078 |
| Sep 2, 2026 | 18,950.00 | 19,270.00 | 17,520.00 | 17,700.00 | 17,700.00 | -3.80% | 250,807 |
| 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% | 88,605 |
| 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% | 54,331 |
| 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 |