Skip to main content
MFC Co., Ltd. (KRX:432980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,620.00
+5.00 (0.14%)
At close: Dec 5, 2025

MFC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20254,100.004,100.004,000.004,055.004,055.001.38%14,719
Sep 30, 20254,000.004,125.004,000.004,000.004,000.00-0.12%11,947
Sep 29, 20254,050.004,085.004,000.004,005.004,005.00-2.08%18,705
Sep 26, 20254,155.004,195.003,990.004,090.004,090.00-1.56%46,262
Sep 25, 20254,170.004,170.004,060.004,155.004,155.00-0.60%10,441
Sep 24, 20254,185.004,185.004,095.004,180.004,180.00-0.12%15,246
Sep 23, 20254,230.004,250.004,080.004,185.004,185.00-1.06%28,681
Sep 22, 20254,145.004,235.004,105.004,230.004,230.002.05%61,998
Sep 19, 20254,105.004,160.004,055.004,145.004,145.000.97%27,681
Sep 18, 20254,020.004,135.004,005.004,105.004,105.001.36%25,499
Sep 17, 20253,935.004,060.003,935.004,050.004,050.002.02%14,251
Sep 16, 20254,000.004,000.003,855.003,970.003,970.00-0.75%18,861
Sep 15, 20253,880.004,065.003,815.004,000.004,000.002.83%24,362
Sep 12, 20253,850.003,890.003,790.003,890.003,890.001.04%58,181
Sep 11, 20253,820.003,885.003,820.003,850.003,850.000.79%47,851
Sep 10, 20253,760.003,970.003,760.003,820.003,820.000.66%84,939
Sep 9, 20253,770.003,815.003,745.003,795.003,795.00-0.13%36,622
Sep 8, 20253,830.003,840.003,770.003,800.003,800.000.13%7,328
Sep 5, 20253,745.003,830.003,730.003,795.003,795.001.07%6,700
Sep 4, 20253,770.003,780.003,740.003,755.003,755.00-16,120
Sep 3, 20253,750.003,840.003,730.003,755.003,755.000.13%21,783
Sep 2, 20253,885.003,885.003,735.003,750.003,750.00-1.32%36,180
Sep 1, 20253,885.003,980.003,755.003,800.003,800.00-2.19%72,911
Aug 29, 20253,855.003,955.003,855.003,885.003,885.000.78%40,849
Aug 28, 20253,925.003,925.003,840.003,855.003,855.00-1.78%40,363
Aug 27, 20253,820.003,925.003,810.003,925.003,925.002.48%97,270
Aug 26, 20253,805.003,900.003,800.003,830.003,830.00-0.13%17,603
Aug 25, 20253,820.003,880.003,800.003,835.003,835.000.39%25,206
Aug 22, 20253,890.003,920.003,800.003,820.003,820.00-2.43%53,972
Aug 21, 20253,825.003,950.003,775.003,915.003,915.001.56%47,512
Aug 20, 20253,820.003,885.003,760.003,855.003,855.00-0.13%34,410
Aug 19, 20253,850.003,945.003,790.003,860.003,860.000.13%40,558
Aug 18, 20253,955.003,975.003,850.003,855.003,855.00-1.91%47,728
Aug 14, 20253,945.003,990.003,925.003,930.003,930.00-0.63%26,290
Aug 13, 20253,950.003,975.003,895.003,955.003,955.00-38,906
Aug 12, 20254,000.004,020.003,920.003,955.003,955.00-0.13%20,575
Aug 11, 20253,965.004,040.003,955.003,960.003,960.00-1.00%16,245
Aug 8, 20253,980.004,010.003,970.004,000.004,000.00-7,516
Aug 7, 20254,055.004,060.003,965.004,000.004,000.00-0.87%4,342
Aug 6, 20254,010.004,040.003,955.004,035.004,035.000.88%22,971
Aug 5, 20254,095.004,120.003,910.004,000.004,000.00-0.87%14,510
Aug 4, 20253,865.004,085.003,850.004,035.004,035.003.20%128,885
Aug 1, 20253,950.003,995.003,820.003,910.003,910.00-0.51%22,154
Jul 31, 20253,885.004,000.003,870.003,930.003,930.00-13,055
Jul 30, 20253,870.003,995.003,865.003,930.003,930.00-0.13%15,030
Jul 29, 20253,855.004,045.003,810.003,935.003,935.002.08%15,524
Jul 28, 20253,950.004,000.003,800.003,855.003,855.00-2.41%57,301
Jul 25, 20253,970.004,035.003,815.003,950.003,950.00-1.50%33,095
Jul 24, 20253,960.004,020.003,940.004,010.004,010.000.38%12,469
Jul 23, 20254,040.004,050.003,950.003,995.003,995.00-1.11%19,713
Jul 22, 20254,070.004,075.004,000.004,040.004,040.00-0.25%8,723
Jul 21, 20253,995.004,090.003,970.004,050.004,050.002.92%11,616
Jul 18, 20253,990.004,060.003,900.003,935.003,935.000.38%43,501
Jul 17, 20253,905.003,995.003,890.003,920.003,920.00-0.76%16,857
Jul 16, 20253,940.003,990.003,905.003,950.003,950.000.25%8,468
Jul 15, 20253,910.004,010.003,895.003,940.003,940.00-0.25%7,796
Jul 14, 20254,005.004,005.003,910.003,950.003,950.00-1.37%6,561
Jul 11, 20254,000.004,045.003,955.004,005.004,005.00-0.99%11,921