Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 15,000.00 | 15,450.00 | 14,670.00 | 15,400.00 | 14,781.07 | 20,497 |
| 2023-11-02 | 14,330.00 | 14,970.00 | 14,300.00 | 14,810.00 | 14,214.78 | 13,665 |
| 2023-11-01 | 13,950.00 | 14,410.00 | 13,740.00 | 14,270.00 | 13,696.48 | 15,957 |
| 2023-10-31 | 14,100.00 | 14,220.00 | 13,740.00 | 14,000.00 | 13,437.33 | 10,362 |
| 2023-10-30 | 14,090.00 | 14,490.00 | 13,930.00 | 14,000.00 | 13,437.33 | 11,664 |
| 2023-10-27 | 14,090.00 | 14,280.00 | 13,750.00 | 14,050.00 | 13,485.32 | 7,752 |
| 2023-10-26 | 14,410.00 | 14,410.00 | 13,800.00 | 14,110.00 | 13,542.91 | 13,832 |
| 2023-10-25 | 14,570.00 | 14,800.00 | 14,050.00 | 14,680.00 | 14,090.00 | 5,541 |
| 2023-10-24 | 13,450.00 | 14,500.00 | 13,450.00 | 14,500.00 | 13,917.24 | 14,755 |
| 2023-10-23 | 13,320.00 | 14,200.00 | 13,220.00 | 13,580.00 | 13,034.21 | 12,178 |
| 2023-10-20 | 14,360.00 | 14,390.00 | 13,390.00 | 13,610.00 | 13,063.01 | 28,183 |
| 2023-10-19 | 14,930.00 | 15,060.00 | 14,410.00 | 14,410.00 | 13,830.85 | 11,379 |
| 2023-10-18 | 15,230.00 | 15,530.00 | 14,960.00 | 15,170.00 | 14,560.31 | 6,961 |
| 2023-10-17 | 14,810.00 | 15,200.00 | 14,810.00 | 15,160.00 | 14,550.71 | 8,710 |
| 2023-10-16 | 15,430.00 | 15,430.00 | 14,720.00 | 14,800.00 | 14,205.18 | 4,927 |
| 2023-10-13 | 15,470.00 | 15,470.00 | 15,100.00 | 15,330.00 | 14,713.88 | 4,163 |
| 2023-10-12 | 14,910.00 | 15,430.00 | 14,910.00 | 15,420.00 | 14,800.26 | 7,886 |
| 2023-10-11 | 14,610.00 | 15,080.00 | 14,610.00 | 14,910.00 | 14,310.76 | 8,309 |
| 2023-10-10 | 14,990.00 | 15,090.00 | 14,600.00 | 14,600.00 | 14,013.22 | 12,273 |
| 2023-10-06 | 14,770.00 | 15,520.00 | 14,770.00 | 15,010.00 | 14,406.74 | 11,711 |
| 2023-10-05 | 15,520.00 | 15,730.00 | 15,020.00 | 15,030.00 | 14,425.94 | 30,463 |
| 2023-10-04 | 16,250.00 | 16,250.00 | 15,390.00 | 15,690.00 | 15,059.41 | 21,662 |
| 2023-09-27 | 16,330.00 | 16,480.00 | 16,280.00 | 16,390.00 | 15,731.28 | 12,663 |
| 2023-09-26 | 16,630.00 | 16,860.00 | 16,490.00 | 16,490.00 | 15,827.26 | 20,386 |
| 2023-09-25 | 16,550.00 | 16,980.00 | 16,500.00 | 16,890.00 | 16,211.18 | 28,402 |
| 2023-09-22 | 16,800.00 | 17,100.00 | 16,750.00 | 16,910.00 | 16,230.38 | 11,452 |
| 2023-09-21 | 17,690.00 | 17,740.00 | 17,000.00 | 17,000.00 | 16,316.76 | 30,160 |
| 2023-09-20 | 17,840.00 | 17,900.00 | 17,670.00 | 17,700.00 | 16,988.63 | 15,075 |
| 2023-09-19 | 17,820.00 | 17,920.00 | 17,500.00 | 17,850.00 | 17,132.60 | 23,528 |
| 2023-09-18 | 18,050.00 | 18,080.00 | 17,600.00 | 17,820.00 | 17,103.80 | 18,171 |
| 2023-09-15 | 18,110.00 | 18,350.00 | 18,000.00 | 18,060.00 | 17,334.16 | 20,091 |
| 2023-09-14 | 18,100.00 | 18,480.00 | 18,100.00 | 18,200.00 | 17,468.53 | 19,849 |
| 2023-09-13 | 18,460.00 | 18,730.00 | 18,100.00 | 18,100.00 | 17,372.55 | 53,884 |
| 2023-09-12 | 19,500.00 | 20,000.00 | 18,550.00 | 18,550.00 | 17,804.47 | 200,340 |
| 2023-09-11 | 18,610.00 | 20,000.00 | 18,530.00 | 20,000.00 | 19,196.19 | 308,199 |
| 2023-09-08 | 18,800.00 | 19,150.00 | 18,550.00 | 18,720.00 | 17,967.63 | 34,208 |
| 2023-09-07 | 18,070.00 | 19,150.00 | 18,070.00 | 18,880.00 | 18,121.20 | 101,329 |
| 2023-09-06 | 18,490.00 | 18,490.00 | 18,100.00 | 18,170.00 | 17,439.74 | 17,373 |
| 2023-09-05 | 18,700.00 | 18,700.00 | 18,080.00 | 18,470.00 | 17,727.68 | 32,491 |
| 2023-09-04 | 18,900.00 | 20,500.00 | 18,310.00 | 18,520.00 | 17,775.67 | 205,153 |
| 2023-09-01 | 18,900.00 | 19,080.00 | 18,540.00 | 18,820.00 | 18,063.61 | 17,647 |
| 2023-08-31 | 18,550.00 | 19,860.00 | 18,210.00 | 18,900.00 | 18,140.40 | 131,625 |
| 2023-08-30 | 18,500.00 | 18,750.00 | 18,500.00 | 18,550.00 | 17,804.47 | 16,315 |
| 2023-08-29 | 17,800.00 | 18,550.00 | 17,770.00 | 18,540.00 | 17,794.87 | 24,206 |
| 2023-08-28 | 17,500.00 | 17,800.00 | 17,370.00 | 17,800.00 | 17,084.61 | 10,996 |
| 2023-08-25 | 17,300.00 | 17,700.00 | 17,270.00 | 17,500.00 | 16,796.67 | 7,144 |
| 2023-08-24 | 17,300.00 | 17,790.00 | 17,230.00 | 17,510.00 | 16,806.26 | 16,527 |
| 2023-08-23 | 17,050.00 | 17,770.00 | 17,050.00 | 17,200.00 | 16,508.72 | 13,114 |
| 2023-08-22 | 17,350.00 | 17,370.00 | 17,000.00 | 17,200.00 | 16,508.72 | 10,202 |
| 2023-08-21 | 17,360.00 | 17,690.00 | 17,220.00 | 17,500.00 | 16,796.67 | 12,739 |
| 2023-08-18 | 16,990.00 | 17,780.00 | 16,900.00 | 17,360.00 | 16,662.29 | 16,153 |
| 2023-08-17 | 16,800.00 | 17,300.00 | 16,720.00 | 17,240.00 | 16,547.12 | 13,587 |
| 2023-08-16 | 17,350.00 | 17,560.00 | 17,130.00 | 17,130.00 | 16,441.54 | 16,871 |
| 2023-08-14 | 17,980.00 | 17,980.00 | 17,490.00 | 17,660.00 | 16,950.24 | 9,068 |
| 2023-08-11 | 17,450.00 | 18,240.00 | 17,450.00 | 17,980.00 | 17,257.37 | 15,110 |
| 2023-08-10 | 17,500.00 | 17,790.00 | 17,280.00 | 17,550.00 | 16,844.66 | 14,850 |
| 2023-08-09 | 17,060.00 | 17,770.00 | 17,050.00 | 17,750.00 | 17,036.62 | 15,146 |
| 2023-08-08 | 17,600.00 | 17,740.00 | 17,060.00 | 17,060.00 | 16,374.35 | 15,164 |
| 2023-08-07 | 17,790.00 | 18,350.00 | 17,480.00 | 17,480.00 | 16,777.47 | 19,709 |
| 2023-08-04 | 17,420.00 | 17,860.00 | 17,350.00 | 17,790.00 | 17,075.01 | 13,967 |
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.