Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 17,350.00 | 17,700.00 | 16,150.00 | 16,510.00 | 15,888.71 | 101,600 |
| 2024-01-30 | 18,560.00 | 18,740.00 | 17,360.00 | 17,480.00 | 16,822.21 | 126,340 |
| 2024-01-29 | 19,650.00 | 19,660.00 | 18,600.00 | 18,700.00 | 17,996.30 | 326,453 |
| 2024-01-26 | 17,410.00 | 20,900.00 | 17,410.00 | 19,900.00 | 19,151.14 | 972,518 |
| 2024-01-25 | 17,360.00 | 18,280.00 | 17,300.00 | 17,620.00 | 16,956.94 | 184,330 |
| 2024-01-24 | 17,220.00 | 17,290.00 | 16,770.00 | 17,110.00 | 16,466.13 | 42,681 |
| 2024-01-23 | 17,470.00 | 17,680.00 | 17,040.00 | 17,320.00 | 16,668.23 | 79,063 |
| 2024-01-22 | 17,050.00 | 17,410.00 | 16,950.00 | 17,390.00 | 16,735.60 | 64,821 |
| 2024-01-19 | 17,000.00 | 17,280.00 | 16,710.00 | 16,830.00 | 16,196.67 | 39,985 |
| 2024-01-18 | 16,490.00 | 17,080.00 | 16,490.00 | 16,810.00 | 16,177.42 | 42,779 |
| 2024-01-17 | 17,360.00 | 17,460.00 | 16,420.00 | 16,490.00 | 15,869.46 | 57,992 |
| 2024-01-16 | 16,800.00 | 17,320.00 | 16,800.00 | 17,100.00 | 16,456.51 | 55,482 |
| 2024-01-15 | 16,850.00 | 17,260.00 | 16,800.00 | 16,800.00 | 16,167.80 | 9,670 |
| 2024-01-12 | 17,180.00 | 17,180.00 | 16,700.00 | 16,800.00 | 16,167.80 | 42,660 |
| 2024-01-11 | 17,040.00 | 17,440.00 | 16,800.00 | 17,020.00 | 16,379.52 | 67,694 |
| 2024-01-10 | 17,180.00 | 17,750.00 | 17,040.00 | 17,040.00 | 16,398.77 | 78,599 |
| 2024-01-09 | 17,400.00 | 17,610.00 | 16,720.00 | 17,400.00 | 16,745.22 | 158,031 |
| 2024-01-08 | 18,320.00 | 19,650.00 | 17,400.00 | 17,400.00 | 16,745.22 | 1,587,498 |
| 2024-01-05 | 15,260.00 | 18,140.00 | 15,210.00 | 16,210.00 | 15,600.00 | 484,345 |
| 2024-01-04 | 15,040.00 | 15,450.00 | 14,370.00 | 15,380.00 | 14,801.23 | 17,166 |
| 2024-01-03 | 15,180.00 | 15,330.00 | 14,900.00 | 15,110.00 | 14,541.39 | 8,860 |
| 2024-01-02 | 15,320.00 | 15,370.00 | 15,150.00 | 15,340.00 | 14,762.74 | 7,338 |
| 2023-12-28 | 15,350.00 | 15,390.00 | 14,800.00 | 15,210.00 | 14,637.63 | 6,173 |
| 2023-12-27 | 14,780.00 | 15,450.00 | 14,780.00 | 15,240.00 | 14,666.50 | 12,100 |
| 2023-12-26 | 15,090.00 | 15,200.00 | 14,810.00 | 15,040.00 | 14,435.53 | 14,242 |
| 2023-12-22 | 14,610.00 | 15,700.00 | 14,610.00 | 15,090.00 | 14,483.52 | 34,266 |
| 2023-12-21 | 15,000.00 | 15,000.00 | 14,610.00 | 14,680.00 | 14,090.00 | 9,601 |
| 2023-12-20 | 15,050.00 | 15,050.00 | 14,830.00 | 14,910.00 | 14,310.76 | 3,769 |
| 2023-12-19 | 15,130.00 | 15,240.00 | 14,860.00 | 14,880.00 | 14,281.96 | 7,634 |
| 2023-12-18 | 14,750.00 | 15,340.00 | 14,600.00 | 15,130.00 | 14,521.92 | 20,501 |
| 2023-12-15 | 14,550.00 | 14,840.00 | 14,310.00 | 14,600.00 | 14,013.22 | 14,972 |
| 2023-12-14 | 14,640.00 | 14,800.00 | 14,430.00 | 14,450.00 | 13,869.25 | 11,954 |
| 2023-12-13 | 14,900.00 | 15,050.00 | 14,490.00 | 14,640.00 | 14,051.61 | 9,370 |
| 2023-12-12 | 14,940.00 | 14,970.00 | 14,710.00 | 14,900.00 | 14,301.16 | 7,783 |
| 2023-12-11 | 14,700.00 | 15,090.00 | 14,300.00 | 14,980.00 | 14,377.95 | 11,057 |
| 2023-12-08 | 14,500.00 | 14,750.00 | 14,480.00 | 14,650.00 | 14,061.21 | 14,971 |
| 2023-12-07 | 14,710.00 | 14,890.00 | 14,480.00 | 14,510.00 | 13,926.84 | 6,263 |
| 2023-12-06 | 14,850.00 | 14,940.00 | 14,560.00 | 14,830.00 | 14,233.97 | 7,919 |
| 2023-12-05 | 14,950.00 | 15,650.00 | 14,800.00 | 14,850.00 | 14,253.17 | 39,600 |
| 2023-12-04 | 15,300.00 | 15,300.00 | 14,750.00 | 14,870.00 | 14,272.37 | 8,496 |
| 2023-12-01 | 15,250.00 | 15,250.00 | 14,770.00 | 14,950.00 | 14,349.15 | 18,195 |
| 2023-11-30 | 15,160.00 | 15,430.00 | 15,000.00 | 15,250.00 | 14,637.09 | 21,746 |
| 2023-11-29 | 15,360.00 | 15,450.00 | 15,060.00 | 15,160.00 | 14,550.71 | 5,337 |
| 2023-11-28 | 15,030.00 | 15,380.00 | 15,010.00 | 15,250.00 | 14,637.09 | 8,413 |
| 2023-11-27 | 15,510.00 | 15,600.00 | 15,140.00 | 15,220.00 | 14,608.30 | 14,177 |
| 2023-11-24 | 15,470.00 | 15,790.00 | 15,410.00 | 15,510.00 | 14,886.64 | 11,257 |
| 2023-11-23 | 15,650.00 | 15,900.00 | 15,480.00 | 15,480.00 | 14,857.85 | 9,378 |
| 2023-11-22 | 15,740.00 | 15,740.00 | 15,470.00 | 15,640.00 | 15,011.42 | 3,970 |
| 2023-11-21 | 15,840.00 | 16,090.00 | 15,550.00 | 15,680.00 | 15,049.81 | 8,215 |
| 2023-11-20 | 15,570.00 | 15,930.00 | 15,440.00 | 15,830.00 | 15,193.78 | 9,397 |
| 2023-11-17 | 16,100.00 | 16,100.00 | 15,440.00 | 15,570.00 | 14,944.23 | 20,696 |
| 2023-11-16 | 15,800.00 | 16,240.00 | 15,370.00 | 16,020.00 | 15,376.15 | 17,022 |
| 2023-11-15 | 15,620.00 | 15,940.00 | 15,400.00 | 15,500.00 | 14,877.05 | 14,928 |
| 2023-11-14 | 14,940.00 | 15,740.00 | 14,830.00 | 15,560.00 | 14,934.64 | 12,659 |
| 2023-11-13 | 15,400.00 | 15,980.00 | 14,720.00 | 14,940.00 | 14,339.55 | 26,920 |
| 2023-11-10 | 15,360.00 | 15,460.00 | 14,900.00 | 15,100.00 | 14,493.12 | 5,954 |
| 2023-11-09 | 15,890.00 | 15,900.00 | 15,000.00 | 15,470.00 | 14,848.25 | 10,720 |
| 2023-11-08 | 15,980.00 | 16,200.00 | 15,530.00 | 15,890.00 | 15,251.37 | 22,319 |
| 2023-11-07 | 15,830.00 | 15,990.00 | 15,370.00 | 15,630.00 | 15,001.82 | 17,675 |
| 2023-11-06 | 15,520.00 | 15,880.00 | 14,980.00 | 15,830.00 | 15,193.78 | 21,664 |
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.