Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 11,030.00 | 11,100.00 | 10,710.00 | 10,960.00 | 10,547.56 | 6,357 |
| 2024-07-26 | 10,860.00 | 11,400.00 | 10,690.00 | 11,030.00 | 10,614.93 | 10,873 |
| 2024-07-25 | 11,190.00 | 11,210.00 | 10,460.00 | 10,860.00 | 10,451.33 | 42,046 |
| 2024-07-24 | 11,430.00 | 11,750.00 | 11,310.00 | 11,470.00 | 11,038.37 | 7,625 |
| 2024-07-23 | 11,750.00 | 12,000.00 | 11,520.00 | 11,600.00 | 11,163.48 | 11,868 |
| 2024-07-22 | 12,000.00 | 12,150.00 | 11,700.00 | 11,790.00 | 11,346.33 | 8,795 |
| 2024-07-19 | 12,050.00 | 12,280.00 | 11,960.00 | 12,070.00 | 11,615.79 | 6,414 |
| 2024-07-18 | 12,170.00 | 12,170.00 | 11,900.00 | 12,050.00 | 11,596.55 | 16,564 |
| 2024-07-17 | 12,500.00 | 13,360.00 | 12,290.00 | 12,310.00 | 11,846.76 | 24,912 |
| 2024-07-16 | 12,590.00 | 12,850.00 | 12,520.00 | 12,530.00 | 12,058.48 | 5,578 |
| 2024-07-15 | 12,700.00 | 12,730.00 | 12,410.00 | 12,710.00 | 12,231.71 | 8,466 |
| 2024-07-12 | 12,550.00 | 12,760.00 | 12,540.00 | 12,710.00 | 12,231.71 | 3,008 |
| 2024-07-11 | 12,580.00 | 12,700.00 | 12,560.00 | 12,650.00 | 12,173.97 | 2,945 |
| 2024-07-10 | 12,530.00 | 12,650.00 | 12,220.00 | 12,580.00 | 12,106.60 | 3,541 |
| 2024-07-09 | 12,410.00 | 12,590.00 | 12,410.00 | 12,520.00 | 12,048.86 | 4,914 |
| 2024-07-08 | 12,530.00 | 12,530.00 | 12,290.00 | 12,520.00 | 12,048.86 | 7,252 |
| 2024-07-05 | 12,320.00 | 12,450.00 | 12,200.00 | 12,400.00 | 11,933.37 | 7,230 |
| 2024-07-04 | 12,440.00 | 12,500.00 | 12,170.00 | 12,320.00 | 11,856.39 | 10,261 |
| 2024-07-03 | 12,300.00 | 12,550.00 | 12,280.00 | 12,340.00 | 11,875.63 | 10,805 |
| 2024-07-02 | 12,480.00 | 12,600.00 | 12,250.00 | 12,480.00 | 12,010.36 | 3,803 |
| 2024-07-01 | 12,610.00 | 12,610.00 | 12,220.00 | 12,480.00 | 12,010.36 | 10,170 |
| 2024-06-28 | 12,700.00 | 12,770.00 | 12,210.00 | 12,610.00 | 12,135.47 | 43,830 |
| 2024-06-27 | 12,930.00 | 12,930.00 | 12,410.00 | 12,700.00 | 12,222.09 | 8,675 |
| 2024-06-26 | 12,570.00 | 12,900.00 | 12,570.00 | 12,800.00 | 12,318.32 | 5,569 |
| 2024-06-25 | 12,620.00 | 12,740.00 | 12,400.00 | 12,640.00 | 12,164.34 | 14,643 |
| 2024-06-24 | 12,790.00 | 12,850.00 | 12,510.00 | 12,630.00 | 12,154.72 | 10,446 |
| 2024-06-21 | 12,890.00 | 13,060.00 | 12,780.00 | 12,820.00 | 12,337.57 | 7,366 |
| 2024-06-20 | 12,790.00 | 12,950.00 | 12,750.00 | 12,890.00 | 12,404.94 | 11,240 |
| 2024-06-19 | 12,860.00 | 13,050.00 | 12,710.00 | 12,850.00 | 12,366.44 | 11,796 |
| 2024-06-18 | 13,060.00 | 13,260.00 | 12,730.00 | 12,860.00 | 12,376.06 | 27,764 |
| 2024-06-17 | 13,500.00 | 13,630.00 | 13,150.00 | 13,170.00 | 12,674.40 | 24,705 |
| 2024-06-14 | 13,810.00 | 13,880.00 | 13,500.00 | 13,610.00 | 13,097.84 | 32,305 |
| 2024-06-13 | 14,100.00 | 14,120.00 | 13,780.00 | 13,870.00 | 13,348.06 | 32,171 |
| 2024-06-12 | 14,120.00 | 14,330.00 | 13,840.00 | 13,900.00 | 13,376.93 | 55,708 |
| 2024-06-11 | 14,200.00 | 18,370.00 | 13,990.00 | 13,990.00 | 13,463.54 | 1,402,931 |
| 2024-06-10 | 14,100.00 | 14,260.00 | 14,020.00 | 14,210.00 | 13,675.26 | 8,757 |
| 2024-06-07 | 14,350.00 | 14,400.00 | 14,150.00 | 14,200.00 | 13,665.64 | 7,985 |
| 2024-06-05 | 14,360.00 | 14,500.00 | 14,250.00 | 14,250.00 | 13,713.76 | 7,292 |
| 2024-06-04 | 14,140.00 | 14,730.00 | 13,940.00 | 14,400.00 | 13,858.11 | 15,556 |
| 2024-06-03 | 14,120.00 | 14,200.00 | 14,040.00 | 14,060.00 | 13,530.91 | 5,319 |
| 2024-05-31 | 14,120.00 | 14,270.00 | 14,030.00 | 14,120.00 | 13,588.65 | 7,241 |
| 2024-05-30 | 14,100.00 | 14,230.00 | 14,100.00 | 14,120.00 | 13,588.65 | 6,316 |
| 2024-05-29 | 14,160.00 | 14,240.00 | 14,050.00 | 14,120.00 | 13,588.65 | 5,800 |
| 2024-05-28 | 14,240.00 | 14,240.00 | 14,120.00 | 14,160.00 | 13,627.14 | 2,747 |
| 2024-05-27 | 14,240.00 | 14,240.00 | 14,030.00 | 14,130.00 | 13,598.27 | 5,927 |
| 2024-05-24 | 14,160.00 | 14,200.00 | 13,960.00 | 14,120.00 | 13,588.65 | 10,890 |
| 2024-05-23 | 14,270.00 | 14,270.00 | 13,980.00 | 14,130.00 | 13,598.27 | 7,808 |
| 2024-05-22 | 14,200.00 | 14,850.00 | 13,810.00 | 14,200.00 | 13,665.64 | 81,125 |
| 2024-05-21 | 14,230.00 | 14,230.00 | 13,970.00 | 14,110.00 | 13,579.03 | 7,943 |
| 2024-05-20 | 14,550.00 | 14,550.00 | 14,050.00 | 14,070.00 | 13,540.53 | 10,614 |
| 2024-05-17 | 14,160.00 | 14,750.00 | 14,160.00 | 14,390.00 | 13,848.49 | 13,090 |
| 2024-05-16 | 14,840.00 | 14,840.00 | 14,500.00 | 14,640.00 | 14,089.08 | 8,721 |
| 2024-05-14 | 14,550.00 | 14,730.00 | 14,400.00 | 14,610.00 | 14,060.21 | 18,421 |
| 2024-05-13 | 14,290.00 | 14,470.00 | 14,230.00 | 14,450.00 | 13,906.23 | 14,700 |
| 2024-05-10 | 14,410.00 | 14,550.00 | 14,240.00 | 14,270.00 | 13,733.00 | 14,702 |
| 2024-05-09 | 14,560.00 | 14,750.00 | 14,350.00 | 14,490.00 | 13,944.73 | 35,071 |
| 2024-05-08 | 14,760.00 | 14,790.00 | 14,540.00 | 14,670.00 | 14,117.95 | 30,900 |
| 2024-05-07 | 14,620.00 | 16,090.00 | 14,400.00 | 14,750.00 | 14,194.94 | 308,780 |
| 2024-05-03 | 14,710.00 | 14,840.00 | 14,360.00 | 14,420.00 | 13,877.36 | 13,235 |
| 2024-05-02 | 14,590.00 | 14,590.00 | 14,260.00 | 14,410.00 | 13,867.74 | 9,193 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 280.0000 KRW |
| 2024-12-27 | 210.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.