Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 17,910.00 | 17,910.00 | 17,430.00 | 17,560.00 | 16,854.25 | 22,732 |
| 2023-08-02 | 18,550.00 | 18,600.00 | 17,900.00 | 17,910.00 | 17,190.19 | 23,938 |
| 2023-08-01 | 18,010.00 | 20,000.00 | 17,920.00 | 18,600.00 | 17,852.46 | 200,629 |
| 2023-07-31 | 17,200.00 | 18,300.00 | 16,920.00 | 17,940.00 | 17,218.98 | 42,379 |
| 2023-07-28 | 16,450.00 | 17,170.00 | 16,450.00 | 17,000.00 | 16,316.76 | 18,906 |
| 2023-07-27 | 16,380.00 | 17,250.00 | 16,380.00 | 16,790.00 | 16,115.20 | 28,944 |
| 2023-07-26 | 17,400.00 | 17,500.00 | 16,250.00 | 16,430.00 | 15,769.67 | 66,089 |
| 2023-07-25 | 18,660.00 | 18,660.00 | 17,600.00 | 17,600.00 | 16,892.65 | 51,490 |
| 2023-07-24 | 19,870.00 | 20,250.00 | 18,690.00 | 18,700.00 | 17,948.44 | 86,940 |
| 2023-07-21 | 19,640.00 | 20,350.00 | 19,030.00 | 19,670.00 | 18,879.45 | 103,992 |
| 2023-07-20 | 18,100.00 | 21,450.00 | 17,960.00 | 19,830.00 | 19,033.02 | 744,619 |
| 2023-07-19 | 17,950.00 | 17,950.00 | 17,400.00 | 17,500.00 | 16,796.67 | 27,641 |
| 2023-07-18 | 18,390.00 | 18,540.00 | 17,730.00 | 17,920.00 | 17,199.79 | 21,207 |
| 2023-07-17 | 18,170.00 | 18,510.00 | 17,800.00 | 18,470.00 | 17,727.68 | 14,951 |
| 2023-07-14 | 18,450.00 | 18,550.00 | 17,990.00 | 18,170.00 | 17,439.74 | 14,797 |
| 2023-07-13 | 18,840.00 | 18,840.00 | 18,070.00 | 18,250.00 | 17,516.52 | 14,874 |
| 2023-07-12 | 18,300.00 | 18,300.00 | 17,950.00 | 18,060.00 | 17,334.16 | 14,493 |
| 2023-07-11 | 17,200.00 | 18,780.00 | 17,200.00 | 18,350.00 | 17,612.50 | 52,638 |
| 2023-07-10 | 17,620.00 | 18,200.00 | 17,100.00 | 17,100.00 | 16,412.74 | 34,792 |
| 2023-07-07 | 18,250.00 | 18,250.00 | 17,740.00 | 17,750.00 | 17,036.62 | 24,680 |
| 2023-07-06 | 19,120.00 | 19,350.00 | 18,240.00 | 18,250.00 | 17,516.52 | 62,884 |
| 2023-07-05 | 19,450.00 | 19,750.00 | 19,230.00 | 19,230.00 | 18,457.14 | 20,962 |
| 2023-07-04 | 19,780.00 | 19,870.00 | 19,400.00 | 19,640.00 | 18,850.66 | 19,898 |
| 2023-07-03 | 19,150.00 | 19,940.00 | 19,150.00 | 19,880.00 | 19,081.01 | 23,751 |
| 2023-06-30 | 19,110.00 | 19,350.00 | 18,750.00 | 19,200.00 | 18,428.34 | 23,087 |
| 2023-06-29 | 19,660.00 | 19,900.00 | 19,030.00 | 19,080.00 | 18,313.16 | 17,909 |
| 2023-06-28 | 19,820.00 | 19,950.00 | 19,600.00 | 19,650.00 | 18,860.26 | 11,230 |
| 2023-06-27 | 19,630.00 | 20,100.00 | 19,630.00 | 19,820.00 | 19,023.42 | 8,004 |
| 2023-06-26 | 19,550.00 | 20,150.00 | 19,380.00 | 19,910.00 | 19,109.81 | 16,238 |
| 2023-06-23 | 19,510.00 | 19,820.00 | 19,300.00 | 19,550.00 | 18,764.27 | 12,510 |
| 2023-06-22 | 19,180.00 | 19,530.00 | 18,940.00 | 19,510.00 | 18,725.88 | 19,563 |
| 2023-06-21 | 20,000.00 | 20,200.00 | 19,210.00 | 19,310.00 | 18,533.92 | 37,241 |
| 2023-06-20 | 19,850.00 | 20,150.00 | 19,780.00 | 20,000.00 | 19,196.19 | 25,105 |
| 2023-06-19 | 20,400.00 | 20,400.00 | 19,840.00 | 19,990.00 | 19,186.59 | 23,653 |
| 2023-06-16 | 20,550.00 | 20,750.00 | 20,200.00 | 20,300.00 | 19,484.13 | 31,176 |
| 2023-06-15 | 20,500.00 | 20,950.00 | 20,250.00 | 20,550.00 | 19,724.08 | 23,995 |
| 2023-06-14 | 21,050.00 | 21,400.00 | 20,150.00 | 20,350.00 | 19,532.12 | 56,072 |
| 2023-06-13 | 20,850.00 | 21,150.00 | 20,750.00 | 21,050.00 | 20,203.99 | 21,624 |
| 2023-06-12 | 21,650.00 | 21,700.00 | 20,800.00 | 20,850.00 | 20,012.03 | 49,445 |
| 2023-06-09 | 21,350.00 | 22,250.00 | 21,350.00 | 21,600.00 | 20,731.88 | 87,932 |
| 2023-06-08 | 21,100.00 | 21,450.00 | 20,950.00 | 21,350.00 | 20,491.93 | 25,522 |
| 2023-06-07 | 20,950.00 | 21,350.00 | 20,800.00 | 21,350.00 | 20,491.93 | 37,011 |
| 2023-06-05 | 21,600.00 | 21,600.00 | 20,650.00 | 20,900.00 | 20,060.02 | 30,895 |
| 2023-06-02 | 21,450.00 | 21,750.00 | 20,800.00 | 20,850.00 | 20,012.03 | 41,231 |
| 2023-06-01 | 21,300.00 | 21,450.00 | 21,100.00 | 21,400.00 | 20,539.92 | 29,529 |
| 2023-05-31 | 21,350.00 | 21,750.00 | 21,050.00 | 21,600.00 | 20,731.88 | 46,959 |
| 2023-05-30 | 20,750.00 | 21,300.00 | 20,700.00 | 21,250.00 | 20,395.95 | 36,034 |
| 2023-05-26 | 20,650.00 | 21,200.00 | 20,500.00 | 20,700.00 | 19,868.06 | 29,892 |
| 2023-05-25 | 20,400.00 | 21,100.00 | 20,400.00 | 20,650.00 | 19,820.07 | 40,297 |
| 2023-05-24 | 20,550.00 | 20,550.00 | 20,000.00 | 20,350.00 | 19,532.12 | 27,306 |
| 2023-05-23 | 20,100.00 | 20,650.00 | 20,100.00 | 20,650.00 | 19,820.07 | 18,880 |
| 2023-05-22 | 20,600.00 | 20,600.00 | 19,900.00 | 20,250.00 | 19,436.14 | 26,251 |
| 2023-05-19 | 20,250.00 | 20,950.00 | 20,000.00 | 20,650.00 | 19,820.07 | 38,763 |
| 2023-05-18 | 19,500.00 | 20,050.00 | 19,420.00 | 20,000.00 | 19,196.19 | 23,645 |
| 2023-05-17 | 18,750.00 | 19,440.00 | 18,750.00 | 19,400.00 | 18,620.30 | 28,547 |
| 2023-05-16 | 19,000.00 | 19,400.00 | 18,400.00 | 18,820.00 | 18,063.61 | 50,157 |
| 2023-05-15 | 20,300.00 | 20,300.00 | 19,000.00 | 19,210.00 | 18,437.94 | 91,255 |
| 2023-05-12 | 20,700.00 | 20,750.00 | 20,150.00 | 20,200.00 | 19,388.15 | 43,289 |
| 2023-05-11 | 20,250.00 | 21,000.00 | 20,250.00 | 20,700.00 | 19,868.06 | 46,235 |
| 2023-05-10 | 20,650.00 | 20,950.00 | 20,050.00 | 20,250.00 | 19,436.14 | 33,408 |
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.