MNC Solution Co.,Ltd (KRX:484870)
South Korea · Delayed Price · Currency is KRW 17,600
-230 (-1.29%)
At close: Sep 23, 2026
MNC Solution Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,850.00 | 18,040.00 | 17,530.00 | 17,600.00 | 17,600.00 | -1.29% | 51,207 |
| Sep 22, 2026 | 18,270.00 | 18,330.00 | 17,830.00 | 17,830.00 | 17,830.00 | -1.76% | 86,586 |
| Sep 21, 2026 | 19,350.00 | 19,380.00 | 18,140.00 | 18,150.00 | 18,150.00 | -4.47% | 113,349 |
| Sep 18, 2026 | 18,580.00 | 19,110.00 | 18,100.00 | 19,000.00 | 19,000.00 | 3.37% | 121,496 |
| Sep 17, 2026 | 18,420.00 | 19,150.00 | 18,380.00 | 18,380.00 | 18,380.00 | -0.16% | 101,370 |
| Sep 16, 2026 | 18,030.00 | 18,980.00 | 17,800.00 | 18,410.00 | 18,410.00 | 1.66% | 167,811 |
| 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 |
| 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% | 43,558 |