Skip to main content
MFC Co., Ltd. (KRX:432980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,575.00
0.00 (0.00%)
At close: Apr 29, 2026

MFC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,595.003,610.003,535.003,575.00--3,894
Apr 28, 20263,575.003,640.003,550.003,575.003,575.00-7,681
Apr 27, 20263,600.003,660.003,575.003,575.003,575.00-1.79%23,412
Apr 24, 20263,630.003,675.003,575.003,640.003,640.00-1.36%35,333
Apr 23, 20263,670.003,695.003,595.003,690.003,690.000.54%8,747
Apr 22, 20263,630.003,760.003,460.003,670.003,670.000.96%40,868
Apr 21, 20263,665.003,705.003,560.003,635.003,635.00-2.02%31,568
Apr 20, 20263,745.003,745.003,600.003,710.003,710.00-0.93%13,893
Apr 17, 20263,645.003,745.003,575.003,745.003,745.003.74%12,673
Apr 16, 20263,655.003,655.003,525.003,610.003,610.000.98%15,816
Apr 15, 20263,590.003,730.003,515.003,575.003,575.001.42%57,969
Apr 14, 20263,555.003,600.003,420.003,525.003,525.001.00%70,253
Apr 13, 20263,490.003,495.003,415.003,490.003,490.000.14%4,491
Apr 10, 20263,495.003,495.003,335.003,485.003,485.001.16%17,248
Apr 9, 20263,420.003,450.003,415.003,445.003,445.00-0.14%1,340
Apr 8, 20263,575.003,575.003,405.003,450.003,450.000.15%4,887
Apr 7, 20263,560.003,635.003,435.003,445.003,445.00-2.27%8,304
Apr 6, 20263,500.003,560.003,390.003,525.003,525.001.29%4,740
Apr 3, 20263,540.003,635.003,280.003,480.003,480.00-0.29%23,146
Apr 2, 20263,500.003,510.003,370.003,490.003,490.00-0.29%3,495
Apr 1, 20263,500.003,500.003,380.003,500.003,500.000.57%5,000
Mar 31, 20263,505.003,510.003,350.003,480.003,480.00-0.29%8,578
Mar 30, 20263,580.003,580.003,385.003,490.003,490.000.14%6,670
Mar 27, 20263,500.003,500.003,325.003,485.003,485.00-0.43%24,847
Mar 26, 20263,540.003,570.003,335.003,500.003,500.00-0.28%32,828
Mar 25, 20263,455.003,580.003,425.003,510.003,510.002.33%16,106
Mar 24, 20263,385.003,460.003,350.003,430.003,430.001.78%3,543
Mar 23, 20263,525.003,525.003,370.003,370.003,370.00-4.26%5,829
Mar 20, 20263,600.003,600.003,500.003,520.003,520.00-0.14%2,860
Mar 19, 20263,515.003,590.003,410.003,525.003,525.000.71%4,321
Mar 18, 20263,605.003,655.003,500.003,500.003,500.00-2.91%4,490
Mar 17, 20263,670.003,720.003,550.003,605.003,605.00-1.77%10,388
Mar 16, 20263,645.003,670.003,540.003,670.003,670.002.09%6,953
Mar 13, 20263,585.003,695.003,575.003,595.003,595.000.42%17,143
Mar 12, 20263,535.003,600.003,480.003,580.003,580.001.27%25,427
Mar 11, 20263,545.003,605.003,480.003,535.003,535.00-0.28%26,479
Mar 10, 20263,595.003,620.003,500.003,545.003,545.00-0.42%11,364
Mar 9, 20263,500.003,595.003,425.003,560.003,560.000.42%11,084
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