MNC Solution Co.,Ltd (KRX:484870)
South Korea
· Delayed Price · Currency is KRW 130,700
-3,500 (-2.61%)
Last updated: Mar 9, 2026, 2:32 PM KST
MNC Solution Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 132,500.00 | 137,100.00 | 128,800.00 | 134,200.00 | 134,200.00 | 2.99% | 38,198 |
| Mar 5, 2026 | 121,100.00 | 131,500.00 | 121,100.00 | 130,300.00 | 130,300.00 | 9.04% | 69,981 |
| Mar 4, 2026 | 140,000.00 | 141,400.00 | 95,500.00 | 119,500.00 | 119,500.00 | -12.33% | 128,234 |
| Mar 3, 2026 | 138,900.00 | 150,700.00 | 134,400.00 | 136,300.00 | 136,300.00 | 3.89% | 122,494 |
| Feb 27, 2026 | 134,100.00 | 135,800.00 | 130,000.00 | 131,200.00 | 131,200.00 | -1.35% | 45,282 |
| Feb 26, 2026 | 141,700.00 | 141,700.00 | 132,000.00 | 133,000.00 | 133,000.00 | -5.67% | 52,766 |
| Feb 25, 2026 | 152,000.00 | 152,000.00 | 140,700.00 | 141,000.00 | 141,000.00 | -5.75% | 36,945 |
| Feb 24, 2026 | 146,300.00 | 151,000.00 | 143,500.00 | 149,600.00 | 149,600.00 | 2.12% | 31,019 |
| Feb 23, 2026 | 139,100.00 | 152,500.00 | 136,100.00 | 146,500.00 | 146,500.00 | 4.64% | 59,419 |
| Feb 20, 2026 | 140,000.00 | 140,900.00 | 136,300.00 | 140,000.00 | 140,000.00 | 1.97% | 21,699 |
| Feb 19, 2026 | 140,000.00 | 140,200.00 | 135,000.00 | 137,300.00 | 137,300.00 | -0.94% | 29,580 |
| Feb 13, 2026 | 135,800.00 | 140,000.00 | 133,600.00 | 138,600.00 | 138,600.00 | 2.06% | 36,002 |
| Feb 12, 2026 | 132,300.00 | 136,800.00 | 130,500.00 | 135,800.00 | 135,800.00 | 3.03% | 37,811 |
| Feb 11, 2026 | 128,500.00 | 134,400.00 | 128,000.00 | 131,800.00 | 131,800.00 | 1.93% | 29,782 |
| Feb 10, 2026 | 129,100.00 | 130,000.00 | 124,000.00 | 129,300.00 | 129,300.00 | 0.23% | 48,225 |
| Feb 9, 2026 | 120,000.00 | 129,700.00 | 118,100.00 | 129,000.00 | 129,000.00 | 11.02% | 90,668 |
| Feb 6, 2026 | 117,800.00 | 117,800.00 | 111,800.00 | 116,200.00 | 116,200.00 | -6.06% | 87,424 |
| Feb 5, 2026 | 133,700.00 | 133,800.00 | 115,400.00 | 123,700.00 | 123,700.00 | -7.96% | 75,795 |
| Feb 4, 2026 | 134,500.00 | 138,000.00 | 132,200.00 | 134,400.00 | 134,400.00 | -0.07% | 31,601 |
| Feb 3, 2026 | 134,200.00 | 136,400.00 | 132,000.00 | 134,500.00 | 134,500.00 | 1.82% | 29,024 |
| Feb 2, 2026 | 143,700.00 | 147,200.00 | 132,000.00 | 132,100.00 | 132,100.00 | -5.84% | 57,022 |
| Jan 30, 2026 | 144,700.00 | 145,100.00 | 139,100.00 | 140,300.00 | 140,300.00 | 0.86% | 63,432 |
| Jan 29, 2026 | 141,600.00 | 141,900.00 | 136,900.00 | 139,100.00 | 139,100.00 | -1.77% | 30,383 |
| Jan 28, 2026 | 142,300.00 | 143,600.00 | 139,000.00 | 141,600.00 | 141,600.00 | 0.28% | 24,656 |
| Jan 27, 2026 | 145,000.00 | 145,000.00 | 141,000.00 | 141,200.00 | 141,200.00 | -2.28% | 20,359 |
| Jan 26, 2026 | 144,400.00 | 144,900.00 | 141,200.00 | 144,500.00 | 144,500.00 | 0.77% | 20,425 |
| Jan 23, 2026 | 145,100.00 | 146,400.00 | 143,100.00 | 143,400.00 | 143,400.00 | 0.07% | 19,340 |
| Jan 22, 2026 | 159,100.00 | 159,100.00 | 143,000.00 | 143,300.00 | 143,300.00 | -8.38% | 54,809 |
| Jan 21, 2026 | 161,800.00 | 165,400.00 | 155,300.00 | 156,400.00 | 156,400.00 | -1.94% | 28,606 |
| Jan 20, 2026 | 166,000.00 | 168,200.00 | 158,700.00 | 159,500.00 | 159,500.00 | -3.86% | 18,358 |
| Jan 19, 2026 | 164,900.00 | 167,600.00 | 164,100.00 | 165,900.00 | 165,900.00 | 1.16% | 15,161 |
| Jan 16, 2026 | 168,300.00 | 169,900.00 | 160,800.00 | 164,000.00 | 164,000.00 | -3.64% | 30,648 |
| Jan 15, 2026 | 180,000.00 | 180,000.00 | 170,000.00 | 170,200.00 | 170,200.00 | -2.74% | 21,139 |
| Jan 14, 2026 | 184,900.00 | 185,600.00 | 172,600.00 | 175,000.00 | 175,000.00 | -7.89% | 32,334 |
| Jan 13, 2026 | 182,600.00 | 190,000.00 | 176,200.00 | 190,000.00 | 190,000.00 | 1.01% | 52,072 |
| Jan 12, 2026 | 183,300.00 | 191,200.00 | 180,200.00 | 188,100.00 | 188,100.00 | 9.81% | 58,725 |
| Jan 9, 2026 | 163,000.00 | 174,800.00 | 159,600.00 | 171,300.00 | 171,300.00 | 12.40% | 90,292 |
| Jan 8, 2026 | 153,000.00 | 166,100.00 | 152,400.00 | 152,400.00 | 152,400.00 | 2.35% | 54,109 |
| Jan 7, 2026 | 164,000.00 | 165,000.00 | 145,100.00 | 148,900.00 | 148,900.00 | -11.53% | 41,671 |
| Jan 6, 2026 | 144,300.00 | 168,300.00 | 141,000.00 | 168,300.00 | 168,300.00 | 16.31% | 64,608 |
| Jan 5, 2026 | 141,100.00 | 144,700.00 | 140,200.00 | 144,700.00 | 144,700.00 | 2.62% | 22,119 |
| Jan 2, 2026 | 146,000.00 | 148,000.00 | 138,100.00 | 141,000.00 | 141,000.00 | -1.26% | 29,124 |
| Dec 30, 2025 | 137,100.00 | 146,200.00 | 134,500.00 | 142,800.00 | 142,800.00 | 3.18% | 23,957 |
| Dec 29, 2025 | 130,700.00 | 139,500.00 | 130,600.00 | 138,400.00 | 138,400.00 | 4.06% | 15,193 |
| Dec 26, 2025 | 135,200.00 | 137,000.00 | 132,800.00 | 133,000.00 | 130,509.00 | -1.63% | 15,340 |
| Dec 24, 2025 | 139,400.00 | 141,000.00 | 133,500.00 | 135,200.00 | 132,667.80 | -2.80% | 17,313 |
| Dec 23, 2025 | 139,000.00 | 139,900.00 | 136,900.00 | 139,100.00 | 136,494.75 | -0.07% | 22,704 |
| Dec 22, 2025 | 139,500.00 | 139,900.00 | 132,800.00 | 139,200.00 | 136,592.88 | 1.09% | 14,639 |
| Dec 19, 2025 | 136,300.00 | 140,500.00 | 133,500.00 | 137,700.00 | 135,120.97 | 0.81% | 25,098 |
| Dec 18, 2025 | 129,600.00 | 137,500.00 | 127,400.00 | 136,600.00 | 134,041.57 | 5.08% | 36,608 |
| Dec 17, 2025 | 137,200.00 | 138,900.00 | 128,800.00 | 130,000.00 | 127,565.19 | -6.47% | 38,530 |
| Dec 16, 2025 | 138,000.00 | 139,800.00 | 134,000.00 | 139,000.00 | 136,396.62 | -0.64% | 21,764 |
| Dec 15, 2025 | 131,500.00 | 142,100.00 | 130,600.00 | 139,900.00 | 137,279.77 | 5.11% | 30,383 |
| Dec 12, 2025 | 128,600.00 | 135,800.00 | 128,600.00 | 133,100.00 | 130,607.13 | 1.29% | 36,774 |
| Dec 11, 2025 | 133,100.00 | 134,500.00 | 129,500.00 | 131,400.00 | 128,938.97 | -0.45% | 21,198 |
| Dec 10, 2025 | 148,900.00 | 148,900.00 | 132,000.00 | 132,000.00 | 129,527.73 | -8.52% | 48,046 |
| Dec 9, 2025 | 138,300.00 | 146,500.00 | 134,800.00 | 144,300.00 | 141,597.36 | 5.41% | 68,331 |
| Dec 8, 2025 | 137,600.00 | 139,600.00 | 134,000.00 | 136,900.00 | 134,335.96 | 0.37% | 39,449 |
| Dec 5, 2025 | 133,000.00 | 139,200.00 | 127,100.00 | 136,400.00 | 133,845.32 | 3.57% | 53,301 |
| Dec 4, 2025 | 123,400.00 | 132,200.00 | 119,300.00 | 131,700.00 | 129,233.35 | 8.04% | 52,167 |
| Dec 3, 2025 | 125,300.00 | 126,900.00 | 120,500.00 | 121,900.00 | 119,616.90 | -2.40% | 15,476 |
| Dec 2, 2025 | 119,500.00 | 124,900.00 | 116,400.00 | 124,900.00 | 122,560.71 | 5.85% | 21,092 |
| Dec 1, 2025 | 120,400.00 | 123,800.00 | 117,400.00 | 118,000.00 | 115,789.94 | -2.96% | 22,495 |
| Nov 28, 2025 | 128,200.00 | 128,200.00 | 118,500.00 | 121,600.00 | 119,322.51 | -3.65% | 44,978 |
| Nov 27, 2025 | 127,700.00 | 129,400.00 | 125,300.00 | 126,200.00 | 123,836.36 | -0.32% | 23,666 |
| Nov 26, 2025 | 128,800.00 | 130,400.00 | 124,200.00 | 126,600.00 | 124,228.87 | -2.62% | 50,358 |
| Nov 25, 2025 | 131,000.00 | 132,500.00 | 125,900.00 | 130,000.00 | 127,565.19 | 0.54% | 37,610 |
| Nov 24, 2025 | 138,000.00 | 138,400.00 | 126,100.00 | 129,300.00 | 126,878.30 | -5.21% | 72,989 |
| Nov 21, 2025 | 146,500.00 | 147,700.00 | 135,000.00 | 136,400.00 | 133,845.32 | -9.55% | 40,230 |
| Nov 20, 2025 | 153,500.00 | 153,700.00 | 148,700.00 | 150,800.00 | 147,975.62 | -0.79% | 30,164 |
| Nov 19, 2025 | 154,400.00 | 154,400.00 | 145,900.00 | 152,000.00 | 149,153.14 | -0.85% | 21,256 |
| Nov 18, 2025 | 160,700.00 | 163,500.00 | 151,400.00 | 153,300.00 | 150,428.79 | -4.66% | 38,242 |
| Nov 17, 2025 | 163,000.00 | 164,300.00 | 160,000.00 | 160,800.00 | 157,788.32 | -0.99% | 11,781 |
| Nov 14, 2025 | 165,100.00 | 167,600.00 | 161,600.00 | 162,400.00 | 159,358.36 | -1.64% | 13,690 |
| Nov 13, 2025 | 166,100.00 | 167,100.00 | 162,000.00 | 165,100.00 | 162,007.79 | -0.54% | 8,595 |
| Nov 12, 2025 | 169,600.00 | 170,000.00 | 163,000.00 | 166,000.00 | 162,890.93 | -1.13% | 19,802 |
| Nov 11, 2025 | 176,000.00 | 177,000.00 | 167,300.00 | 167,900.00 | 164,755.35 | -1.87% | 13,507 |
| Nov 10, 2025 | 168,500.00 | 177,400.00 | 168,400.00 | 171,100.00 | 167,895.41 | 1.78% | 19,777 |
| Nov 7, 2025 | 167,500.00 | 173,700.00 | 165,000.00 | 168,100.00 | 164,951.60 | -4.22% | 20,310 |
| Nov 6, 2025 | 181,800.00 | 181,800.00 | 175,400.00 | 175,500.00 | 172,213.00 | 0.29% | 10,709 |
| Nov 5, 2025 | 185,100.00 | 185,100.00 | 171,000.00 | 175,000.00 | 171,722.37 | -6.77% | 54,754 |
| Nov 4, 2025 | 191,800.00 | 191,800.00 | 186,900.00 | 187,700.00 | 184,184.51 | -1.21% | 11,147 |
| Nov 3, 2025 | 185,500.00 | 192,500.00 | 185,500.00 | 190,000.00 | 186,441.43 | 2.10% | 22,399 |
| Oct 31, 2025 | 189,700.00 | 190,200.00 | 186,000.00 | 186,100.00 | 182,614.47 | -2.46% | 18,428 |
| Oct 30, 2025 | 189,800.00 | 190,800.00 | 180,200.00 | 190,800.00 | 187,226.45 | 2.25% | 16,958 |
| Oct 29, 2025 | 191,000.00 | 191,000.00 | 183,700.00 | 186,600.00 | 183,105.11 | -2.30% | 27,605 |
| Oct 28, 2025 | 192,300.00 | 194,500.00 | 188,300.00 | 191,000.00 | 187,422.70 | -0.42% | 16,437 |
| Oct 27, 2025 | 191,000.00 | 196,800.00 | 189,000.00 | 191,800.00 | 188,207.72 | 0.79% | 25,671 |
| Oct 24, 2025 | 199,400.00 | 199,400.00 | 187,500.00 | 190,300.00 | 186,735.81 | -3.84% | 30,206 |
| Oct 23, 2025 | 199,700.00 | 200,000.00 | 193,600.00 | 197,900.00 | 194,193.47 | 1.28% | 23,466 |
| Oct 22, 2025 | 196,100.00 | 206,500.00 | 194,000.00 | 195,400.00 | 191,740.29 | -0.66% | 26,345 |
| Oct 21, 2025 | 199,900.00 | 206,000.00 | 194,100.00 | 196,700.00 | 193,015.94 | -0.15% | 30,040 |
| Oct 20, 2025 | 181,100.00 | 202,500.00 | 180,000.00 | 197,000.00 | 193,310.32 | 9.81% | 55,147 |
| Oct 17, 2025 | 188,600.00 | 188,600.00 | 178,000.00 | 179,400.00 | 176,039.96 | -3.86% | 19,742 |
| Oct 16, 2025 | 191,100.00 | 191,100.00 | 180,000.00 | 186,600.00 | 183,105.11 | -2.76% | 26,662 |
| Oct 15, 2025 | 194,400.00 | 194,400.00 | 189,000.00 | 191,900.00 | 188,305.84 | 1.27% | 13,991 |
| Oct 14, 2025 | 199,900.00 | 199,900.00 | 185,200.00 | 189,500.00 | 185,950.79 | -3.90% | 18,066 |
| Oct 13, 2025 | 197,000.00 | 205,500.00 | 195,000.00 | 197,200.00 | 193,506.58 | -1.89% | 19,153 |
| Oct 10, 2025 | 217,500.00 | 217,500.00 | 201,000.00 | 201,000.00 | 197,235.41 | -7.80% | 33,233 |
| Oct 2, 2025 | 225,000.00 | 225,000.00 | 209,000.00 | 218,000.00 | 213,917.01 | -1.13% | 25,547 |