MNC Solution Co.,Ltd (KRX:484870)
South Korea
· Delayed Price · Currency is KRW 136,400
+4,700 (3.57%)
At close: Dec 5, 2025
MNC Solution Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133,000.00 | 139,200.00 | 127,100.00 | 136,400.00 | 136,400.00 | 3.57% | 53,184 |
| Dec 4, 2025 | 123,400.00 | 132,200.00 | 119,300.00 | 131,700.00 | 131,700.00 | 8.04% | 52,153 |
| Dec 3, 2025 | 125,300.00 | 126,900.00 | 120,500.00 | 121,900.00 | 121,900.00 | -2.40% | 15,476 |
| Dec 2, 2025 | 119,500.00 | 124,900.00 | 116,400.00 | 124,900.00 | 124,900.00 | 5.85% | 21,092 |
| Dec 1, 2025 | 120,400.00 | 123,800.00 | 117,400.00 | 118,000.00 | 118,000.00 | -2.96% | 22,495 |
| Nov 28, 2025 | 128,200.00 | 128,200.00 | 118,500.00 | 121,600.00 | 121,600.00 | -3.65% | 44,978 |
| Nov 27, 2025 | 127,700.00 | 129,400.00 | 125,300.00 | 126,200.00 | 126,200.00 | -0.32% | 23,666 |
| Nov 26, 2025 | 128,800.00 | 130,400.00 | 124,200.00 | 126,600.00 | 126,600.00 | -2.62% | 50,357 |
| Nov 25, 2025 | 131,000.00 | 132,500.00 | 125,900.00 | 130,000.00 | 130,000.00 | 0.54% | 37,610 |
| Nov 24, 2025 | 138,000.00 | 138,400.00 | 126,100.00 | 129,300.00 | 129,300.00 | -5.21% | 72,989 |
| Nov 21, 2025 | 146,500.00 | 147,700.00 | 135,000.00 | 136,400.00 | 136,400.00 | -9.55% | 39,350 |
| Nov 20, 2025 | 153,500.00 | 153,700.00 | 148,700.00 | 150,800.00 | 150,800.00 | -0.79% | 30,164 |
| Nov 19, 2025 | 154,400.00 | 154,400.00 | 145,900.00 | 152,000.00 | 152,000.00 | -0.85% | 21,256 |
| Nov 18, 2025 | 160,700.00 | 163,500.00 | 151,400.00 | 153,300.00 | 153,300.00 | -4.66% | 38,242 |
| Nov 17, 2025 | 163,000.00 | 164,300.00 | 160,000.00 | 160,800.00 | 160,800.00 | -0.99% | 11,781 |
| Nov 14, 2025 | 165,100.00 | 167,600.00 | 161,600.00 | 162,400.00 | 162,400.00 | -1.64% | 13,690 |
| Nov 13, 2025 | 166,100.00 | 167,100.00 | 162,000.00 | 165,100.00 | 165,100.00 | -0.54% | 8,595 |
| Nov 12, 2025 | 169,600.00 | 170,000.00 | 163,000.00 | 166,000.00 | 166,000.00 | -1.13% | 19,802 |
| Nov 11, 2025 | 176,000.00 | 177,000.00 | 167,300.00 | 167,900.00 | 167,900.00 | -1.87% | 13,507 |
| Nov 10, 2025 | 168,500.00 | 177,400.00 | 168,400.00 | 171,100.00 | 171,100.00 | 1.78% | 19,777 |
| Nov 7, 2025 | 167,500.00 | 173,700.00 | 165,000.00 | 168,100.00 | 168,100.00 | -4.22% | 20,310 |
| Nov 6, 2025 | 181,800.00 | 181,800.00 | 175,400.00 | 175,500.00 | 175,500.00 | 0.29% | 10,709 |
| Nov 5, 2025 | 185,100.00 | 185,100.00 | 171,000.00 | 175,000.00 | 175,000.00 | -6.77% | 54,754 |
| Nov 4, 2025 | 191,800.00 | 191,800.00 | 186,900.00 | 187,700.00 | 187,700.00 | -1.21% | 11,147 |
| Nov 3, 2025 | 185,500.00 | 192,500.00 | 185,500.00 | 190,000.00 | 190,000.00 | 2.10% | 22,399 |
| Oct 31, 2025 | 189,700.00 | 190,200.00 | 186,000.00 | 186,100.00 | 186,100.00 | -2.46% | 18,428 |
| Oct 30, 2025 | 189,800.00 | 190,800.00 | 180,200.00 | 190,800.00 | 190,800.00 | 2.25% | 16,958 |
| Oct 29, 2025 | 191,000.00 | 191,000.00 | 183,700.00 | 186,600.00 | 186,600.00 | -2.30% | 27,605 |
| Oct 28, 2025 | 192,300.00 | 194,500.00 | 188,300.00 | 191,000.00 | 191,000.00 | -0.42% | 16,437 |
| Oct 27, 2025 | 191,000.00 | 196,800.00 | 189,000.00 | 191,800.00 | 191,800.00 | 0.79% | 25,671 |
| Oct 24, 2025 | 199,400.00 | 199,400.00 | 187,500.00 | 190,300.00 | 190,300.00 | -3.84% | 30,206 |
| Oct 23, 2025 | 199,700.00 | 200,000.00 | 193,600.00 | 197,900.00 | 197,900.00 | 1.28% | 23,466 |
| Oct 22, 2025 | 196,100.00 | 206,500.00 | 194,000.00 | 195,400.00 | 195,400.00 | -0.66% | 26,345 |
| Oct 21, 2025 | 199,900.00 | 206,000.00 | 194,100.00 | 196,700.00 | 196,700.00 | -0.15% | 30,040 |
| Oct 20, 2025 | 181,100.00 | 202,500.00 | 180,000.00 | 197,000.00 | 197,000.00 | 9.81% | 55,147 |
| Oct 17, 2025 | 188,600.00 | 188,600.00 | 178,000.00 | 179,400.00 | 179,400.00 | -3.86% | 19,742 |
| Oct 16, 2025 | 191,100.00 | 191,100.00 | 180,000.00 | 186,600.00 | 186,600.00 | -2.76% | 26,662 |
| Oct 15, 2025 | 194,400.00 | 194,400.00 | 189,000.00 | 191,900.00 | 191,900.00 | 1.27% | 13,991 |
| Oct 14, 2025 | 199,900.00 | 199,900.00 | 185,200.00 | 189,500.00 | 189,500.00 | -3.90% | 18,066 |
| Oct 13, 2025 | 197,000.00 | 205,500.00 | 195,000.00 | 197,200.00 | 197,200.00 | -1.89% | 19,153 |
| Oct 10, 2025 | 217,500.00 | 217,500.00 | 201,000.00 | 201,000.00 | 201,000.00 | -7.80% | 33,233 |
| Oct 2, 2025 | 225,000.00 | 225,000.00 | 209,000.00 | 218,000.00 | 218,000.00 | -1.13% | 25,547 |
| Oct 1, 2025 | 230,000.00 | 230,000.00 | 216,000.00 | 220,500.00 | 220,500.00 | -0.90% | 16,193 |
| Sep 30, 2025 | 223,000.00 | 229,000.00 | 218,500.00 | 222,500.00 | 222,500.00 | 1.60% | 16,687 |
| Sep 29, 2025 | 211,500.00 | 221,000.00 | 208,000.00 | 219,000.00 | 219,000.00 | 5.54% | 17,984 |
| Sep 26, 2025 | 218,000.00 | 218,500.00 | 206,000.00 | 207,500.00 | 207,500.00 | -3.26% | 15,890 |
| Sep 25, 2025 | 222,500.00 | 222,500.00 | 214,000.00 | 214,500.00 | 214,500.00 | -1.61% | 17,487 |
| Sep 24, 2025 | 206,500.00 | 218,500.00 | 204,500.00 | 218,000.00 | 218,000.00 | 6.60% | 31,577 |
| Sep 23, 2025 | 205,000.00 | 211,000.00 | 201,000.00 | 204,500.00 | 204,500.00 | -0.24% | 18,766 |
| Sep 22, 2025 | 217,000.00 | 217,000.00 | 200,000.00 | 205,000.00 | 205,000.00 | -4.87% | 53,994 |
| Sep 19, 2025 | 216,500.00 | 222,000.00 | 213,500.00 | 215,500.00 | 215,500.00 | -0.92% | 8,969 |
| Sep 18, 2025 | 219,000.00 | 224,500.00 | 214,500.00 | 217,500.00 | 217,500.00 | 0.93% | 11,647 |
| Sep 17, 2025 | 219,000.00 | 221,000.00 | 214,500.00 | 215,500.00 | 215,500.00 | -1.15% | 12,301 |
| Sep 16, 2025 | 210,500.00 | 219,500.00 | 210,500.00 | 218,000.00 | 218,000.00 | 3.81% | 24,952 |
| Sep 15, 2025 | 209,000.00 | 213,500.00 | 204,500.00 | 210,000.00 | 210,000.00 | 0.24% | 23,225 |
| Sep 12, 2025 | 218,500.00 | 219,500.00 | 205,000.00 | 209,500.00 | 209,500.00 | -1.87% | 43,893 |
| Sep 11, 2025 | 199,200.00 | 215,500.00 | 195,000.00 | 213,500.00 | 213,500.00 | 7.61% | 41,422 |
| Sep 10, 2025 | 202,500.00 | 209,500.00 | 194,700.00 | 198,400.00 | 198,400.00 | -3.45% | 35,946 |
| Sep 9, 2025 | 208,500.00 | 210,000.00 | 203,000.00 | 205,500.00 | 205,500.00 | -1.20% | 14,665 |
| Sep 8, 2025 | 204,000.00 | 210,000.00 | 201,500.00 | 208,000.00 | 208,000.00 | 1.46% | 16,010 |
| Sep 5, 2025 | 211,500.00 | 214,500.00 | 202,000.00 | 205,000.00 | 205,000.00 | -3.98% | 25,217 |
| Sep 4, 2025 | 205,500.00 | 214,500.00 | 200,000.00 | 213,500.00 | 213,500.00 | -0.23% | 50,347 |
| Sep 3, 2025 | 212,000.00 | 222,000.00 | 208,500.00 | 214,000.00 | 214,000.00 | 2.39% | 43,093 |
| Sep 2, 2025 | 192,000.00 | 209,500.00 | 188,100.00 | 209,000.00 | 209,000.00 | 8.29% | 38,275 |
| Sep 1, 2025 | 180,000.00 | 195,200.00 | 180,000.00 | 193,000.00 | 193,000.00 | 7.70% | 59,778 |
| Aug 29, 2025 | 170,500.00 | 179,300.00 | 170,100.00 | 179,200.00 | 179,200.00 | 5.41% | 44,333 |
| Aug 28, 2025 | 166,800.00 | 171,400.00 | 163,100.00 | 170,000.00 | 170,000.00 | 2.10% | 35,315 |
| Aug 27, 2025 | 168,200.00 | 171,500.00 | 162,900.00 | 166,500.00 | 166,500.00 | 0.73% | 34,620 |
| Aug 26, 2025 | 152,400.00 | 167,500.00 | 148,000.00 | 165,300.00 | 165,300.00 | 7.97% | 113,892 |
| Aug 25, 2025 | 152,500.00 | 153,700.00 | 149,300.00 | 153,100.00 | 153,100.00 | 3.03% | 21,247 |
| Aug 22, 2025 | 146,400.00 | 151,500.00 | 146,300.00 | 148,600.00 | 148,600.00 | 1.57% | 45,734 |
| Aug 21, 2025 | 144,500.00 | 148,500.00 | 144,300.00 | 146,300.00 | 146,300.00 | 1.81% | 32,563 |
| Aug 20, 2025 | 140,000.00 | 146,000.00 | 136,300.00 | 143,700.00 | 143,700.00 | - | 99,289 |
| Aug 19, 2025 | 156,700.00 | 158,900.00 | 141,400.00 | 143,700.00 | 143,700.00 | -10.63% | 80,670 |
| Aug 18, 2025 | 156,200.00 | 162,000.00 | 156,200.00 | 160,800.00 | 160,800.00 | -0.74% | 17,163 |
| Aug 14, 2025 | 159,600.00 | 163,800.00 | 158,900.00 | 162,000.00 | 162,000.00 | 1.50% | 19,935 |
| Aug 13, 2025 | 153,600.00 | 160,000.00 | 150,600.00 | 159,600.00 | 159,600.00 | 4.04% | 30,435 |
| Aug 12, 2025 | 157,400.00 | 160,500.00 | 151,400.00 | 153,400.00 | 153,400.00 | -1.60% | 37,294 |
| Aug 11, 2025 | 156,000.00 | 159,000.00 | 155,500.00 | 155,900.00 | 155,900.00 | -1.76% | 22,803 |
| Aug 8, 2025 | 162,600.00 | 162,700.00 | 154,600.00 | 158,700.00 | 158,700.00 | -4.86% | 42,408 |
| Aug 7, 2025 | 164,100.00 | 169,400.00 | 163,000.00 | 166,800.00 | 166,800.00 | 2.14% | 29,632 |
| Aug 6, 2025 | 166,100.00 | 167,200.00 | 158,800.00 | 163,300.00 | 163,300.00 | -3.32% | 59,589 |
| Aug 5, 2025 | 162,900.00 | 170,800.00 | 162,500.00 | 168,900.00 | 168,900.00 | 5.56% | 41,882 |
| Aug 4, 2025 | 155,000.00 | 161,700.00 | 153,000.00 | 160,000.00 | 160,000.00 | 1.59% | 36,042 |
| Aug 1, 2025 | 161,200.00 | 161,200.00 | 153,300.00 | 157,500.00 | 157,500.00 | -2.84% | 30,327 |
| Jul 31, 2025 | 165,200.00 | 166,000.00 | 156,100.00 | 162,100.00 | 162,100.00 | -1.22% | 46,606 |
| Jul 30, 2025 | 169,000.00 | 169,300.00 | 163,600.00 | 164,100.00 | 164,100.00 | -1.68% | 26,765 |
| Jul 29, 2025 | 165,300.00 | 168,600.00 | 158,600.00 | 166,900.00 | 166,900.00 | 2.20% | 64,477 |
| Jul 28, 2025 | 177,700.00 | 177,700.00 | 162,800.00 | 163,300.00 | 163,300.00 | -6.69% | 71,310 |
| Jul 25, 2025 | 178,000.00 | 184,900.00 | 170,200.00 | 175,000.00 | 175,000.00 | -0.68% | 29,804 |
| Jul 24, 2025 | 183,800.00 | 187,400.00 | 171,500.00 | 176,200.00 | 176,200.00 | -3.93% | 72,446 |
| Jul 23, 2025 | 186,000.00 | 188,700.00 | 180,000.00 | 183,400.00 | 183,400.00 | -1.03% | 31,986 |
| Jul 22, 2025 | 189,000.00 | 191,900.00 | 181,000.00 | 185,300.00 | 185,300.00 | -1.96% | 27,802 |
| Jul 21, 2025 | 187,900.00 | 197,600.00 | 186,000.00 | 189,000.00 | 189,000.00 | 1.39% | 43,436 |
| Jul 18, 2025 | 190,000.00 | 192,700.00 | 185,200.00 | 186,400.00 | 186,400.00 | -1.53% | 30,798 |
| Jul 17, 2025 | 193,500.00 | 194,600.00 | 189,000.00 | 189,300.00 | 189,300.00 | - | 37,118 |
| Jul 16, 2025 | 183,800.00 | 194,000.00 | 177,000.00 | 189,300.00 | 189,300.00 | 2.99% | 51,070 |
| Jul 15, 2025 | 171,700.00 | 183,800.00 | 171,700.00 | 183,800.00 | 183,800.00 | 9.21% | 51,044 |
| Jul 14, 2025 | 165,000.00 | 181,100.00 | 165,000.00 | 168,300.00 | 168,300.00 | 3.44% | 55,957 |
| Jul 11, 2025 | 167,400.00 | 169,700.00 | 162,400.00 | 162,700.00 | 162,700.00 | -2.57% | 35,391 |