Skip to main content
MFC Co., Ltd. (KRX:432980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,560.00
+15.00 (0.42%)
At close: Mar 9, 2026

MFC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,495.003,575.003,480.003,545.003,545.001.29%19,755
Mar 5, 20263,410.003,505.003,390.003,500.003,500.006.06%11,040
Mar 4, 20263,550.003,605.003,240.003,300.003,300.00-8.46%36,658
Mar 3, 20263,575.003,660.003,500.003,605.003,605.00-0.96%48,108
Feb 27, 20263,705.003,720.003,595.003,640.003,640.00-2.67%36,920
Feb 26, 20263,765.003,880.003,655.003,740.003,740.00-0.66%68,905
Feb 25, 20263,705.003,840.003,655.003,765.003,765.001.62%46,957
Feb 24, 20263,670.003,705.003,600.003,705.003,705.001.51%49,922
Feb 23, 20263,770.003,785.003,460.003,650.003,650.00-2.93%136,850
Feb 20, 20263,730.004,070.003,665.003,760.003,760.002.73%1,383,831
Feb 19, 20263,550.003,750.003,495.003,660.003,660.003.24%135,045
Feb 13, 20263,545.003,600.003,485.003,545.003,545.00-55,407
Feb 12, 20263,570.003,650.003,500.003,545.003,545.00-157,524
Feb 11, 20263,580.004,530.003,495.003,545.003,545.000.57%2,122,930
Feb 10, 20263,505.003,755.003,455.003,525.003,525.000.57%42,860
Feb 9, 20263,560.003,560.003,415.003,505.003,505.000.14%26,068
Feb 6, 20263,535.003,535.003,345.003,500.003,500.000.72%17,200
Feb 5, 20263,530.003,560.003,440.003,475.003,475.00-1.28%22,216
Feb 4, 20263,510.003,760.003,465.003,520.003,520.001.73%26,835
Feb 3, 20263,430.003,500.003,400.003,460.003,460.000.14%5,593
Feb 2, 20263,555.003,555.003,400.003,455.003,455.00-1.99%30,263
Jan 30, 20263,560.003,655.003,495.003,525.003,525.00-1.95%16,840
Jan 29, 20263,635.003,640.003,500.003,595.003,595.000.42%18,950
Jan 28, 20263,640.003,640.003,500.003,580.003,580.000.14%477,007
Jan 27, 20263,525.003,660.003,500.003,575.003,575.000.70%15,707
Jan 26, 20263,455.003,570.003,455.003,550.003,550.002.90%23,697
Jan 23, 20263,460.003,460.003,390.003,450.003,450.00-8,546
Jan 22, 20263,390.003,465.003,365.003,450.003,450.001.77%5,516
Jan 21, 20263,465.003,465.003,300.003,390.003,390.00-1.88%11,521
Jan 20, 20263,495.003,495.003,395.003,455.003,455.003.29%14,372
Jan 19, 20263,305.003,360.003,305.003,345.003,345.000.75%9,654
Jan 16, 20263,330.003,330.003,210.003,320.003,320.00-0.30%7,712
Jan 15, 20263,315.003,330.003,250.003,330.003,330.00-0.30%4,895
Jan 14, 20263,320.003,350.003,275.003,340.003,340.000.60%2,455
Jan 13, 20263,335.003,345.003,185.003,320.003,320.000.15%13,009
Jan 12, 20263,255.003,370.003,230.003,315.003,315.00-1.63%7,584
Jan 9, 20263,505.003,505.003,350.003,370.003,370.00-2.32%4,716
Jan 8, 20263,460.003,560.003,415.003,450.003,450.00-0.29%4,581
Jan 7, 20263,500.003,500.003,145.003,460.003,460.000.14%70,397
Jan 6, 20263,525.003,580.003,310.003,455.003,455.00-1.43%5,088
Jan 5, 20263,600.003,600.003,445.003,505.003,505.00-3,789
Jan 2, 20263,560.003,560.003,465.003,505.003,505.000.43%1,257
Dec 30, 20253,580.003,580.003,305.003,490.003,490.000.43%9,080
Dec 29, 20253,600.003,600.003,370.003,475.003,475.00-1.70%13,240
Dec 26, 20253,430.003,540.003,370.003,535.003,535.004.12%8,559
Dec 24, 20253,500.003,500.003,370.003,395.003,395.00-2.30%6,237
Dec 23, 20253,510.003,510.003,430.003,475.003,475.00-1.00%3,762
Dec 22, 20253,590.003,590.003,410.003,510.003,510.000.14%9,198
Dec 19, 20253,530.003,530.003,465.003,505.003,505.000.29%6,683
Dec 18, 20253,490.003,550.003,390.003,495.003,495.00-1.13%1,940
Dec 17, 20253,605.003,605.003,505.003,535.003,535.00-2,910
Dec 16, 20253,560.003,560.003,455.003,535.003,535.001.00%1,609
Dec 15, 20253,540.003,540.003,410.003,500.003,500.000.57%7,526
Dec 12, 20253,570.003,570.003,430.003,480.003,480.00-1.69%9,817
Dec 11, 20253,575.003,575.003,495.003,540.003,540.00-0.70%4,825
Dec 10, 20253,570.003,570.003,490.003,565.003,565.000.85%7,694
Dec 9, 20253,595.003,595.003,485.003,535.003,535.00-1.67%4,270
Dec 8, 20253,635.003,635.003,560.003,595.003,595.00-0.69%3,533
Dec 5, 20253,665.003,665.003,520.003,620.003,620.000.14%8,417
Dec 4, 20253,650.003,650.003,580.003,615.003,615.000.70%789
Dec 3, 20253,705.003,705.003,580.003,590.003,590.00-1.37%13,338
Dec 2, 20253,665.003,680.003,595.003,640.003,640.000.14%10,421
Dec 1, 20253,635.003,670.003,570.003,635.003,635.001.96%9,864
Nov 28, 20253,570.003,635.003,540.003,565.003,565.00-16,030
Nov 27, 20253,485.003,640.003,300.003,565.003,565.002.44%8,168
Nov 26, 20253,280.003,600.003,255.003,480.003,480.004.82%32,843
Nov 25, 20253,345.003,345.003,250.003,320.003,320.00-0.15%6,113
Nov 24, 20253,315.003,345.003,190.003,325.003,325.000.61%13,432
Nov 21, 20253,485.003,505.003,305.003,305.003,305.00-6.77%39,701
Nov 20, 20253,565.003,565.003,480.003,545.003,545.00-0.14%22,016
Nov 19, 20253,460.003,695.003,445.003,550.003,550.001.43%6,558
Nov 18, 20253,550.003,565.003,455.003,500.003,500.000.29%15,660
Nov 17, 20253,605.003,675.003,490.003,490.003,490.00-3.19%16,845
Nov 14, 20253,785.003,790.003,550.003,605.003,605.00-5.01%22,764
Nov 13, 20253,650.003,810.003,550.003,795.003,795.004.55%24,220
Nov 12, 20253,575.003,635.003,525.003,630.003,630.001.54%10,833
Nov 11, 20253,615.003,645.003,550.003,575.003,575.00-1.11%18,858
Nov 10, 20253,665.003,665.003,610.003,615.003,615.000.14%15,449
Nov 7, 20253,750.003,750.003,500.003,610.003,610.00-3.73%17,150
Nov 6, 20253,730.003,765.003,700.003,750.003,750.000.40%6,470
Nov 5, 20253,825.003,825.003,715.003,735.003,735.00-2.10%9,630
Nov 4, 20253,875.003,875.003,765.003,815.003,815.001.33%6,771
Nov 3, 20253,900.003,900.003,765.003,765.003,765.00-1.44%37,833
Oct 31, 20253,825.003,825.003,790.003,820.003,820.00-0.65%8,565
Oct 30, 20253,855.003,880.003,815.003,845.003,845.00-0.13%2,358
Oct 29, 20253,795.003,850.003,770.003,850.003,850.000.65%11,997
Oct 28, 20253,825.003,850.003,790.003,825.003,825.00-8,733
Oct 27, 20253,975.003,975.003,820.003,825.003,825.00-3.77%29,226
Oct 24, 20253,960.004,030.003,795.003,975.003,975.00-34,066
Oct 23, 20254,015.004,015.003,900.003,975.003,975.00-1.00%2,177
Oct 22, 20253,860.004,050.003,795.004,015.004,015.003.75%34,307
Oct 21, 20253,910.003,925.003,865.003,870.003,870.00-2.03%7,068
Oct 20, 20253,980.003,980.003,865.003,950.003,950.000.13%6,650
Oct 17, 20253,895.003,965.003,865.003,945.003,945.00-0.13%10,906
Oct 16, 20253,950.003,995.003,895.003,950.003,950.00-14,451
Oct 15, 20253,920.003,990.003,895.003,950.003,950.000.77%8,730
Oct 14, 20254,040.004,040.003,895.003,920.003,920.00-0.38%10,797
Oct 13, 20254,005.004,005.003,910.003,935.003,935.00-1.75%11,966
Oct 10, 20254,080.004,100.003,980.004,005.004,005.00-0.87%7,239
Oct 2, 20254,015.004,100.004,000.004,040.004,040.00-0.37%18,372