Model Solution Co., Ltd. (KOSDAQ:417970)
South Korea
· Delayed Price · Currency is KRW 25,400
-350 (-1.36%)
At close: Dec 5, 2025
Model Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,700.00 | 27,450.00 | 25,250.00 | 25,400.00 | 25,400.00 | -1.36% | 544,447 |
| Dec 4, 2025 | 23,750.00 | 29,500.00 | 23,150.00 | 25,750.00 | 25,750.00 | 9.81% | 1,845,347 |
| Dec 3, 2025 | 22,750.00 | 25,300.00 | 22,200.00 | 23,450.00 | 23,450.00 | 5.87% | 612,848 |
| Dec 2, 2025 | 20,800.00 | 22,800.00 | 20,700.00 | 22,150.00 | 22,150.00 | 8.31% | 416,454 |
| Dec 1, 2025 | 20,550.00 | 23,500.00 | 20,350.00 | 20,450.00 | 20,450.00 | - | 578,062 |
| Nov 28, 2025 | 20,300.00 | 20,950.00 | 19,860.00 | 20,450.00 | 20,450.00 | 0.25% | 310,602 |
| Nov 27, 2025 | 21,550.00 | 21,550.00 | 19,620.00 | 20,400.00 | 20,400.00 | -5.34% | 347,709 |
| Nov 26, 2025 | 21,700.00 | 23,050.00 | 20,050.00 | 21,550.00 | 21,550.00 | -2.93% | 360,196 |
| Nov 25, 2025 | 21,200.00 | 22,550.00 | 20,400.00 | 22,200.00 | 22,200.00 | 9.36% | 309,079 |
| Nov 24, 2025 | 19,150.00 | 20,500.00 | 18,990.00 | 20,300.00 | 20,300.00 | 7.18% | 208,008 |
| Nov 21, 2025 | 18,300.00 | 19,400.00 | 18,000.00 | 18,940.00 | 18,940.00 | - | 112,784 |
| Nov 20, 2025 | 18,850.00 | 19,590.00 | 18,170.00 | 18,940.00 | 18,940.00 | 0.48% | 164,334 |
| Nov 19, 2025 | 20,250.00 | 20,450.00 | 18,730.00 | 18,850.00 | 18,850.00 | -3.73% | 182,277 |
| Nov 18, 2025 | 20,000.00 | 20,650.00 | 19,220.00 | 19,580.00 | 19,580.00 | -4.49% | 166,578 |
| Nov 17, 2025 | 19,000.00 | 20,500.00 | 18,510.00 | 20,500.00 | 20,500.00 | 8.41% | 226,215 |
| Nov 14, 2025 | 18,500.00 | 19,940.00 | 18,130.00 | 18,910.00 | 18,910.00 | 0.05% | 257,208 |
| Nov 13, 2025 | 19,580.00 | 19,800.00 | 18,550.00 | 18,900.00 | 18,900.00 | -8.25% | 339,844 |
| Nov 12, 2025 | 21,450.00 | 21,750.00 | 19,870.00 | 20,600.00 | 20,600.00 | -7.21% | 364,427 |
| Nov 11, 2025 | 22,150.00 | 22,600.00 | 21,400.00 | 22,200.00 | 22,200.00 | 0.23% | 557,694 |
| Nov 10, 2025 | 19,600.00 | 24,200.00 | 19,600.00 | 22,150.00 | 22,150.00 | 13.47% | 2,671,999 |
| Nov 7, 2025 | 16,060.00 | 21,200.00 | 16,010.00 | 19,520.00 | 19,520.00 | 19.68% | 4,668,896 |
| Nov 6, 2025 | 14,040.00 | 17,560.00 | 14,040.00 | 16,310.00 | 16,310.00 | 16.17% | 1,781,838 |
| Nov 5, 2025 | 13,720.00 | 14,200.00 | 12,780.00 | 14,040.00 | 14,040.00 | 2.18% | 287,947 |
| Nov 4, 2025 | 13,330.00 | 14,480.00 | 12,930.00 | 13,740.00 | 13,740.00 | 3.15% | 531,244 |
| Nov 3, 2025 | 12,910.00 | 13,440.00 | 12,910.00 | 13,320.00 | 13,320.00 | 3.66% | 153,266 |
| Oct 31, 2025 | 12,970.00 | 13,100.00 | 12,710.00 | 12,850.00 | 12,850.00 | 0.39% | 60,404 |
| Oct 30, 2025 | 12,610.00 | 13,010.00 | 12,230.00 | 12,800.00 | 12,800.00 | 1.91% | 74,938 |
| Oct 29, 2025 | 12,500.00 | 12,760.00 | 12,400.00 | 12,560.00 | 12,560.00 | 0.48% | 39,779 |
| Oct 28, 2025 | 12,530.00 | 12,600.00 | 12,330.00 | 12,500.00 | 12,500.00 | -0.56% | 28,093 |
| Oct 27, 2025 | 12,460.00 | 12,610.00 | 12,340.00 | 12,570.00 | 12,570.00 | 0.32% | 63,459 |
| Oct 24, 2025 | 12,740.00 | 12,980.00 | 12,510.00 | 12,530.00 | 12,530.00 | -2.11% | 50,363 |
| Oct 23, 2025 | 12,660.00 | 13,050.00 | 12,590.00 | 12,800.00 | 12,800.00 | -1.01% | 41,590 |
| Oct 22, 2025 | 12,500.00 | 12,940.00 | 12,300.00 | 12,930.00 | 12,930.00 | 2.78% | 58,047 |
| Oct 21, 2025 | 12,160.00 | 12,640.00 | 12,160.00 | 12,580.00 | 12,580.00 | 2.03% | 54,438 |
| Oct 20, 2025 | 12,210.00 | 12,420.00 | 12,050.00 | 12,330.00 | 12,330.00 | 0.41% | 35,862 |
| Oct 17, 2025 | 12,200.00 | 12,380.00 | 12,080.00 | 12,280.00 | 12,280.00 | -0.73% | 44,924 |
| Oct 16, 2025 | 12,610.00 | 12,660.00 | 12,190.00 | 12,370.00 | 12,370.00 | -2.83% | 106,012 |
| Oct 15, 2025 | 12,350.00 | 12,840.00 | 12,240.00 | 12,730.00 | 12,730.00 | 2.17% | 70,040 |
| Oct 14, 2025 | 12,530.00 | 12,650.00 | 12,290.00 | 12,460.00 | 12,460.00 | -1.35% | 53,878 |
| Oct 13, 2025 | 12,350.00 | 12,650.00 | 12,020.00 | 12,630.00 | 12,630.00 | 0.24% | 36,350 |
| Oct 10, 2025 | 12,420.00 | 12,700.00 | 12,260.00 | 12,600.00 | 12,600.00 | 1.45% | 61,769 |
| Oct 2, 2025 | 12,220.00 | 12,470.00 | 12,130.00 | 12,420.00 | 12,420.00 | 0.98% | 53,763 |
| Oct 1, 2025 | 12,230.00 | 12,380.00 | 12,060.00 | 12,300.00 | 12,300.00 | 1.07% | 22,776 |
| Sep 30, 2025 | 12,380.00 | 12,490.00 | 12,050.00 | 12,170.00 | 12,170.00 | -1.78% | 40,210 |
| Sep 29, 2025 | 12,140.00 | 12,580.00 | 12,140.00 | 12,390.00 | 12,390.00 | 1.81% | 43,402 |
| Sep 26, 2025 | 12,880.00 | 13,010.00 | 12,020.00 | 12,170.00 | 12,170.00 | -3.79% | 109,711 |
| Sep 25, 2025 | 12,270.00 | 12,940.00 | 12,170.00 | 12,650.00 | 12,650.00 | 2.60% | 148,368 |
| Sep 24, 2025 | 12,350.00 | 12,450.00 | 12,020.00 | 12,330.00 | 12,330.00 | -0.96% | 61,785 |
| Sep 23, 2025 | 12,350.00 | 12,690.00 | 12,210.00 | 12,450.00 | 12,450.00 | 0.48% | 69,408 |
| Sep 22, 2025 | 12,780.00 | 12,830.00 | 12,270.00 | 12,390.00 | 12,390.00 | -2.44% | 115,606 |
| Sep 19, 2025 | 12,650.00 | 13,120.00 | 12,520.00 | 12,700.00 | 12,700.00 | 0.40% | 277,482 |
| Sep 18, 2025 | 12,420.00 | 13,140.00 | 12,320.00 | 12,650.00 | 12,650.00 | 2.76% | 315,807 |
| Sep 17, 2025 | 12,990.00 | 12,990.00 | 12,250.00 | 12,310.00 | 12,310.00 | -5.38% | 264,082 |
| Sep 16, 2025 | 12,650.00 | 14,480.00 | 12,050.00 | 13,010.00 | 13,010.00 | 4.92% | 2,769,962 |
| Sep 15, 2025 | 10,720.00 | 13,240.00 | 10,660.00 | 12,400.00 | 12,400.00 | 15.89% | 2,286,850 |
| Sep 12, 2025 | 10,630.00 | 10,830.00 | 10,620.00 | 10,700.00 | 10,700.00 | 0.75% | 10,317 |
| Sep 11, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,620.00 | 10,620.00 | -0.09% | 11,902 |
| Sep 10, 2025 | 10,830.00 | 10,830.00 | 10,500.00 | 10,630.00 | 10,630.00 | 0.28% | 9,118 |
| Sep 9, 2025 | 10,750.00 | 10,810.00 | 10,590.00 | 10,600.00 | 10,600.00 | -1.40% | 7,594 |
| Sep 8, 2025 | 10,690.00 | 10,780.00 | 10,620.00 | 10,750.00 | 10,750.00 | 0.56% | 7,623 |
| Sep 5, 2025 | 10,710.00 | 10,880.00 | 10,610.00 | 10,690.00 | 10,690.00 | 0.85% | 14,326 |
| Sep 4, 2025 | 10,610.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 5,293 |
| Sep 3, 2025 | 10,610.00 | 10,840.00 | 10,550.00 | 10,700.00 | 10,700.00 | 0.47% | 6,683 |
| Sep 2, 2025 | 10,140.00 | 10,760.00 | 10,140.00 | 10,650.00 | 10,650.00 | 4.62% | 17,246 |
| Sep 1, 2025 | 10,830.00 | 10,840.00 | 10,180.00 | 10,180.00 | 10,180.00 | -4.41% | 6,947 |
| Aug 29, 2025 | 10,670.00 | 10,910.00 | 10,370.00 | 10,650.00 | 10,650.00 | -0.19% | 6,118 |
| Aug 28, 2025 | 10,780.00 | 10,840.00 | 10,570.00 | 10,670.00 | 10,670.00 | -0.37% | 6,020 |
| Aug 27, 2025 | 10,380.00 | 10,920.00 | 10,350.00 | 10,710.00 | 10,710.00 | 3.18% | 20,384 |
| Aug 26, 2025 | 10,430.00 | 10,620.00 | 10,350.00 | 10,380.00 | 10,380.00 | 0.29% | 5,154 |
| Aug 25, 2025 | 10,360.00 | 10,620.00 | 10,340.00 | 10,350.00 | 10,350.00 | 0.39% | 5,910 |
| Aug 22, 2025 | 10,370.00 | 10,600.00 | 10,290.00 | 10,310.00 | 10,310.00 | -0.48% | 5,438 |
| Aug 21, 2025 | 10,170.00 | 10,640.00 | 10,170.00 | 10,360.00 | 10,360.00 | 0.29% | 4,587 |
| Aug 20, 2025 | 10,390.00 | 10,420.00 | 10,060.00 | 10,330.00 | 10,330.00 | -0.67% | 12,077 |
| Aug 19, 2025 | 10,400.00 | 10,540.00 | 10,320.00 | 10,400.00 | 10,400.00 | - | 7,812 |
| Aug 18, 2025 | 10,990.00 | 10,990.00 | 10,400.00 | 10,400.00 | 10,400.00 | -3.70% | 22,372 |
| Aug 14, 2025 | 11,000.00 | 11,040.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.28% | 4,457 |
| Aug 13, 2025 | 10,760.00 | 10,860.00 | 10,690.00 | 10,830.00 | 10,830.00 | 0.65% | 4,913 |
| Aug 12, 2025 | 10,900.00 | 10,920.00 | 10,750.00 | 10,760.00 | 10,760.00 | -0.83% | 5,276 |
| Aug 11, 2025 | 10,830.00 | 10,990.00 | 10,810.00 | 10,850.00 | 10,850.00 | -0.64% | 6,536 |
| Aug 8, 2025 | 10,730.00 | 11,030.00 | 10,730.00 | 10,920.00 | 10,920.00 | 0.65% | 5,840 |
| Aug 7, 2025 | 11,140.00 | 11,140.00 | 10,790.00 | 10,850.00 | 10,850.00 | -0.73% | 5,226 |
| Aug 6, 2025 | 10,820.00 | 11,070.00 | 10,770.00 | 10,930.00 | 10,930.00 | 0.64% | 10,299 |
| Aug 5, 2025 | 10,720.00 | 11,070.00 | 10,720.00 | 10,860.00 | 10,860.00 | 0.65% | 6,954 |
| Aug 4, 2025 | 10,900.00 | 11,090.00 | 10,670.00 | 10,790.00 | 10,790.00 | 1.03% | 8,639 |
| Aug 1, 2025 | 11,050.00 | 11,250.00 | 10,650.00 | 10,680.00 | 10,680.00 | -3.35% | 10,508 |
| Jul 31, 2025 | 11,100.00 | 11,290.00 | 10,950.00 | 11,050.00 | 11,050.00 | -0.45% | 5,809 |
| Jul 30, 2025 | 11,120.00 | 11,220.00 | 11,070.00 | 11,100.00 | 11,100.00 | -0.18% | 4,206 |
| Jul 29, 2025 | 10,840.00 | 11,160.00 | 10,800.00 | 11,120.00 | 11,120.00 | 1.55% | 10,567 |
| Jul 28, 2025 | 10,820.00 | 11,110.00 | 10,820.00 | 10,950.00 | 10,950.00 | -0.64% | 13,393 |
| Jul 25, 2025 | 10,930.00 | 12,100.00 | 10,830.00 | 11,020.00 | 11,020.00 | 0.18% | 155,162 |
| Jul 24, 2025 | 11,280.00 | 11,440.00 | 10,970.00 | 11,000.00 | 11,000.00 | -2.40% | 17,705 |
| Jul 23, 2025 | 11,100.00 | 11,300.00 | 10,960.00 | 11,270.00 | 11,270.00 | 0.81% | 11,111 |
| Jul 22, 2025 | 11,390.00 | 11,400.00 | 10,470.00 | 11,180.00 | 11,180.00 | -1.76% | 23,943 |
| Jul 21, 2025 | 11,390.00 | 11,460.00 | 11,260.00 | 11,380.00 | 11,380.00 | -0.09% | 10,414 |
| Jul 18, 2025 | 11,450.00 | 11,780.00 | 11,240.00 | 11,390.00 | 11,390.00 | 1.15% | 27,924 |
| Jul 17, 2025 | 11,200.00 | 11,380.00 | 11,020.00 | 11,260.00 | 11,260.00 | - | 9,974 |
| Jul 16, 2025 | 11,500.00 | 11,500.00 | 11,040.00 | 11,260.00 | 11,260.00 | -1.66% | 10,002 |
| Jul 15, 2025 | 11,200.00 | 11,500.00 | 10,870.00 | 11,450.00 | 11,450.00 | 2.23% | 22,732 |
| Jul 14, 2025 | 11,210.00 | 11,380.00 | 11,140.00 | 11,200.00 | 11,200.00 | -0.09% | 6,257 |
| Jul 11, 2025 | 11,210.00 | 11,310.00 | 11,150.00 | 11,210.00 | 11,210.00 | - | 7,344 |