MNC Solution Co.,Ltd (KRX:484870)
South Korea
· Delayed Price · Currency is KRW 119,100
+4,000 (3.48%)
Apr 29, 2026, 12:10 PM KST
MNC Solution Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 116,500.00 | 116,500.00 | 113,500.00 | 114,800.00 | - | -1.54% | 5,623 |
| Apr 27, 2026 | 118,200.00 | 118,200.00 | 113,900.00 | 116,600.00 | 116,600.00 | -0.43% | 15,475 |
| Apr 24, 2026 | 117,600.00 | 118,500.00 | 115,600.00 | 117,100.00 | 117,100.00 | -1.01% | 19,883 |
| Apr 23, 2026 | 120,700.00 | 122,000.00 | 114,100.00 | 118,300.00 | 118,300.00 | -1.91% | 39,136 |
| Apr 22, 2026 | 114,200.00 | 124,100.00 | 113,100.00 | 120,600.00 | 120,600.00 | 6.82% | 63,858 |
| Apr 21, 2026 | 117,300.00 | 117,300.00 | 112,400.00 | 112,900.00 | 112,900.00 | -3.50% | 27,809 |
| Apr 20, 2026 | 117,300.00 | 120,000.00 | 115,100.00 | 117,000.00 | 117,000.00 | 0.17% | 21,564 |
| Apr 17, 2026 | 117,300.00 | 118,400.00 | 114,600.00 | 116,800.00 | 116,800.00 | -1.02% | 30,352 |
| Apr 16, 2026 | 115,800.00 | 118,600.00 | 115,800.00 | 118,000.00 | 118,000.00 | 1.37% | 20,368 |
| Apr 15, 2026 | 114,000.00 | 117,900.00 | 111,800.00 | 116,400.00 | 116,400.00 | 3.10% | 25,542 |
| Apr 14, 2026 | 115,700.00 | 115,700.00 | 112,200.00 | 112,900.00 | 112,900.00 | -1.66% | 23,499 |
| Apr 13, 2026 | 113,500.00 | 115,900.00 | 110,500.00 | 114,800.00 | 114,800.00 | 2.04% | 29,642 |
| Apr 10, 2026 | 106,000.00 | 115,000.00 | 105,800.00 | 112,500.00 | 112,500.00 | 6.23% | 48,237 |
| Apr 9, 2026 | 104,600.00 | 105,900.00 | 101,100.00 | 105,900.00 | 105,900.00 | 1.24% | 28,358 |
| Apr 8, 2026 | 101,600.00 | 106,800.00 | 99,300.00 | 104,600.00 | 104,600.00 | 4.39% | 46,564 |
| Apr 7, 2026 | 107,000.00 | 107,300.00 | 99,300.00 | 100,200.00 | 100,200.00 | -7.22% | 32,196 |
| Apr 6, 2026 | 108,100.00 | 114,100.00 | 104,500.00 | 108,000.00 | 108,000.00 | 0.47% | 47,873 |
| Apr 3, 2026 | 102,200.00 | 108,400.00 | 100,500.00 | 107,500.00 | 107,500.00 | 5.29% | 30,144 |
| Apr 2, 2026 | 105,000.00 | 106,400.00 | 99,100.00 | 102,100.00 | 102,100.00 | -2.02% | 41,696 |
| Apr 1, 2026 | 99,700.00 | 105,000.00 | 98,300.00 | 104,200.00 | 104,200.00 | 9.11% | 27,274 |
| Mar 31, 2026 | 98,100.00 | 99,500.00 | 95,200.00 | 95,500.00 | 95,500.00 | -4.21% | 25,804 |
| Mar 30, 2026 | 97,300.00 | 100,800.00 | 97,300.00 | 99,700.00 | 99,700.00 | -3.39% | 12,170 |
| Mar 27, 2026 | 104,900.00 | 105,600.00 | 102,000.00 | 103,200.00 | 103,200.00 | -4.80% | 22,752 |
| Mar 26, 2026 | 112,500.00 | 113,000.00 | 105,900.00 | 108,400.00 | 108,400.00 | -3.13% | 16,021 |
| Mar 25, 2026 | 108,500.00 | 112,400.00 | 106,700.00 | 111,900.00 | 111,900.00 | 2.66% | 24,126 |
| Mar 24, 2026 | 109,100.00 | 112,600.00 | 104,700.00 | 109,000.00 | 109,000.00 | 0.93% | 20,981 |
| Mar 23, 2026 | 113,000.00 | 113,000.00 | 106,700.00 | 108,000.00 | 108,000.00 | -6.74% | 20,147 |
| Mar 20, 2026 | 115,800.00 | 117,000.00 | 112,900.00 | 115,800.00 | 115,800.00 | -1.11% | 19,754 |
| Mar 19, 2026 | 124,000.00 | 124,800.00 | 116,400.00 | 117,100.00 | 117,100.00 | -5.34% | 38,041 |
| Mar 18, 2026 | 126,300.00 | 126,500.00 | 122,500.00 | 123,700.00 | 123,700.00 | -3.43% | 36,553 |
| Mar 17, 2026 | 132,800.00 | 133,700.00 | 128,000.00 | 128,100.00 | 128,100.00 | -1.76% | 29,840 |
| Mar 16, 2026 | 130,000.00 | 136,200.00 | 126,000.00 | 130,400.00 | 130,400.00 | 1.64% | 43,569 |
| Mar 13, 2026 | 153,500.00 | 153,500.00 | 125,600.00 | 128,300.00 | 128,300.00 | -1.00% | 139,611 |
| Mar 12, 2026 | 126,700.00 | 129,900.00 | 124,500.00 | 129,600.00 | 129,600.00 | 3.60% | 17,474 |
| Mar 11, 2026 | 127,300.00 | 131,400.00 | 123,500.00 | 125,100.00 | 125,100.00 | -1.73% | 21,605 |
| Mar 10, 2026 | 130,500.00 | 132,400.00 | 125,400.00 | 127,300.00 | 127,300.00 | -5.91% | 31,779 |
| Mar 9, 2026 | 137,900.00 | 143,400.00 | 127,000.00 | 135,300.00 | 135,300.00 | 0.82% | 54,662 |
| 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 |