Model Solution Co., Ltd. (KOSDAQ:417970)
South Korea
· Delayed Price · Currency is KRW 18,010
-890 (-4.71%)
At close: Mar 9, 2026
Model Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17,600.00 | 18,130.00 | 17,300.00 | 18,010.00 | 18,010.00 | -4.71% | 56,138 |
| Mar 6, 2026 | 18,510.00 | 19,240.00 | 17,880.00 | 18,900.00 | 18,900.00 | 0.53% | 54,410 |
| Mar 5, 2026 | 17,000.00 | 19,180.00 | 17,000.00 | 18,800.00 | 18,800.00 | 15.69% | 89,625 |
| Mar 4, 2026 | 19,800.00 | 20,200.00 | 16,190.00 | 16,250.00 | 16,250.00 | -21.12% | 165,260 |
| Mar 3, 2026 | 21,500.00 | 22,400.00 | 20,600.00 | 20,600.00 | 20,600.00 | -5.29% | 63,892 |
| Feb 27, 2026 | 21,850.00 | 22,050.00 | 21,200.00 | 21,750.00 | 21,750.00 | -1.81% | 64,004 |
| Feb 26, 2026 | 22,900.00 | 23,000.00 | 21,450.00 | 22,150.00 | 22,150.00 | -1.12% | 95,405 |
| Feb 25, 2026 | 23,000.00 | 23,050.00 | 21,800.00 | 22,400.00 | 22,400.00 | -2.40% | 82,169 |
| Feb 24, 2026 | 23,000.00 | 23,250.00 | 22,400.00 | 22,950.00 | 22,950.00 | 0.22% | 60,615 |
| Feb 23, 2026 | 23,500.00 | 23,500.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.22% | 55,587 |
| Feb 20, 2026 | 23,000.00 | 23,200.00 | 22,400.00 | 22,850.00 | 22,850.00 | -0.65% | 68,721 |
| Feb 19, 2026 | 21,500.00 | 23,400.00 | 21,200.00 | 23,000.00 | 23,000.00 | 8.75% | 158,473 |
| Feb 13, 2026 | 21,650.00 | 21,650.00 | 20,950.00 | 21,150.00 | 21,150.00 | -2.76% | 56,965 |
| Feb 12, 2026 | 22,400.00 | 22,500.00 | 21,700.00 | 21,750.00 | 21,750.00 | -1.81% | 50,940 |
| Feb 11, 2026 | 21,600.00 | 22,500.00 | 21,450.00 | 22,150.00 | 22,150.00 | 2.07% | 46,405 |
| Feb 10, 2026 | 22,450.00 | 22,600.00 | 21,650.00 | 21,700.00 | 21,700.00 | -1.59% | 46,558 |
| Feb 9, 2026 | 21,500.00 | 22,300.00 | 21,300.00 | 22,050.00 | 22,050.00 | 4.50% | 79,739 |
| Feb 6, 2026 | 21,500.00 | 21,500.00 | 20,250.00 | 21,100.00 | 21,100.00 | -2.76% | 98,209 |
| Feb 5, 2026 | 21,900.00 | 22,550.00 | 21,150.00 | 21,700.00 | 21,700.00 | - | 154,295 |
| Feb 4, 2026 | 22,400.00 | 22,500.00 | 21,400.00 | 21,700.00 | 21,700.00 | -3.56% | 142,690 |
| Feb 3, 2026 | 22,650.00 | 22,700.00 | 22,000.00 | 22,500.00 | 22,500.00 | 2.74% | 65,241 |
| Feb 2, 2026 | 22,650.00 | 23,600.00 | 21,750.00 | 21,900.00 | 21,900.00 | -6.41% | 132,974 |
| Jan 30, 2026 | 24,800.00 | 25,050.00 | 23,200.00 | 23,400.00 | 23,400.00 | -6.02% | 289,031 |
| Jan 29, 2026 | 25,000.00 | 25,150.00 | 23,750.00 | 24,900.00 | 24,900.00 | 0.61% | 187,724 |
| Jan 28, 2026 | 24,600.00 | 25,400.00 | 24,500.00 | 24,750.00 | 24,750.00 | 0.61% | 163,628 |
| Jan 27, 2026 | 25,050.00 | 25,050.00 | 24,000.00 | 24,600.00 | 24,600.00 | -1.80% | 123,055 |
| Jan 26, 2026 | 24,500.00 | 25,700.00 | 23,850.00 | 25,050.00 | 25,050.00 | 0.20% | 199,552 |
| Jan 23, 2026 | 25,300.00 | 25,900.00 | 24,350.00 | 25,000.00 | 25,000.00 | -2.72% | 213,654 |
| Jan 22, 2026 | 27,800.00 | 28,250.00 | 25,450.00 | 25,700.00 | 25,700.00 | -5.86% | 259,608 |
| Jan 21, 2026 | 26,100.00 | 28,450.00 | 25,600.00 | 27,300.00 | 27,300.00 | 1.49% | 360,051 |
| Jan 20, 2026 | 29,500.00 | 29,700.00 | 26,350.00 | 26,900.00 | 26,900.00 | -6.92% | 332,190 |
| Jan 19, 2026 | 27,850.00 | 29,250.00 | 27,600.00 | 28,900.00 | 28,900.00 | 5.86% | 440,803 |
| Jan 16, 2026 | 26,600.00 | 31,500.00 | 26,350.00 | 27,300.00 | 27,300.00 | 2.82% | 1,395,753 |
| Jan 15, 2026 | 25,700.00 | 27,300.00 | 25,100.00 | 26,550.00 | 26,550.00 | 3.71% | 310,121 |
| Jan 14, 2026 | 27,200.00 | 27,450.00 | 25,200.00 | 25,600.00 | 25,600.00 | -3.76% | 189,144 |
| Jan 13, 2026 | 25,250.00 | 27,300.00 | 25,000.00 | 26,600.00 | 26,600.00 | 7.26% | 336,095 |
| Jan 12, 2026 | 25,200.00 | 25,850.00 | 24,200.00 | 24,800.00 | 24,800.00 | -1.39% | 155,177 |
| Jan 9, 2026 | 25,100.00 | 26,500.00 | 24,250.00 | 25,150.00 | 25,150.00 | 0.80% | 200,668 |
| Jan 8, 2026 | 26,050.00 | 27,800.00 | 24,400.00 | 24,950.00 | 24,950.00 | -4.04% | 217,365 |
| Jan 7, 2026 | 23,700.00 | 27,300.00 | 23,200.00 | 26,000.00 | 26,000.00 | 10.40% | 666,611 |
| Jan 6, 2026 | 26,250.00 | 26,500.00 | 23,150.00 | 23,550.00 | 23,550.00 | -8.54% | 318,400 |
| Jan 5, 2026 | 26,850.00 | 27,300.00 | 25,250.00 | 25,750.00 | 25,750.00 | -3.92% | 174,151 |
| Jan 2, 2026 | 26,200.00 | 27,300.00 | 26,000.00 | 26,800.00 | 26,800.00 | 2.29% | 170,464 |
| Dec 30, 2025 | 27,400.00 | 27,400.00 | 25,650.00 | 26,200.00 | 26,200.00 | -4.38% | 224,633 |
| Dec 29, 2025 | 28,000.00 | 28,100.00 | 26,400.00 | 27,400.00 | 27,400.00 | -6.00% | 350,458 |
| Dec 26, 2025 | 27,800.00 | 31,150.00 | 26,550.00 | 29,150.00 | 29,150.00 | 9.79% | 1,346,748 |
| Dec 24, 2025 | 24,150.00 | 26,700.00 | 23,650.00 | 26,550.00 | 26,550.00 | 9.71% | 391,898 |
| Dec 23, 2025 | 25,250.00 | 26,050.00 | 24,200.00 | 24,200.00 | 24,200.00 | -5.65% | 165,902 |
| Dec 22, 2025 | 25,000.00 | 28,000.00 | 25,000.00 | 25,650.00 | 25,650.00 | 3.22% | 454,444 |
| Dec 19, 2025 | 24,500.00 | 25,050.00 | 23,600.00 | 24,850.00 | 24,850.00 | 2.47% | 169,129 |
| Dec 18, 2025 | 22,200.00 | 24,500.00 | 21,950.00 | 24,250.00 | 24,250.00 | 7.06% | 226,444 |
| Dec 17, 2025 | 24,400.00 | 24,900.00 | 22,250.00 | 22,650.00 | 22,650.00 | -5.23% | 218,691 |
| Dec 16, 2025 | 26,550.00 | 26,800.00 | 23,900.00 | 23,900.00 | 23,900.00 | -8.95% | 225,937 |
| Dec 15, 2025 | 24,700.00 | 28,900.00 | 24,200.00 | 26,250.00 | 26,250.00 | 5.00% | 730,113 |
| Dec 12, 2025 | 25,150.00 | 26,000.00 | 24,350.00 | 25,000.00 | 25,000.00 | -0.99% | 221,280 |
| Dec 11, 2025 | 26,250.00 | 27,100.00 | 24,600.00 | 25,250.00 | 25,250.00 | -6.13% | 371,889 |
| Dec 10, 2025 | 24,800.00 | 28,500.00 | 24,750.00 | 26,900.00 | 26,900.00 | 10.25% | 997,061 |
| Dec 9, 2025 | 23,800.00 | 24,800.00 | 23,000.00 | 24,400.00 | 24,400.00 | - | 284,658 |
| Dec 8, 2025 | 25,600.00 | 26,600.00 | 24,000.00 | 24,400.00 | 24,400.00 | -3.94% | 382,655 |
| 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 |