Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,730.00 | 11,600.00 | 10,730.00 | 10,830.00 | 10,830.00 | 35,440 |
| 2026-07-21 | 9,620.00 | 10,810.00 | 9,620.00 | 10,460.00 | 10,460.00 | 15,341 |
| 2026-07-20 | 10,370.00 | 10,380.00 | 9,890.00 | 10,010.00 | 10,010.00 | 20,328 |
| 2026-07-16 | 10,780.00 | 10,890.00 | 10,300.00 | 10,580.00 | 10,580.00 | 20,919 |
| 2026-07-15 | 10,480.00 | 10,990.00 | 10,420.00 | 10,780.00 | 10,780.00 | 4,464 |
| 2026-07-14 | 10,300.00 | 10,580.00 | 10,040.00 | 10,280.00 | 10,280.00 | 31,527 |
| 2026-07-13 | 11,060.00 | 11,230.00 | 10,360.00 | 10,390.00 | 10,390.00 | 13,909 |
| 2026-07-10 | 10,120.00 | 11,200.00 | 10,120.00 | 11,060.00 | 11,060.00 | 12,530 |
| 2026-07-09 | 10,010.00 | 10,580.00 | 10,000.00 | 10,380.00 | 10,380.00 | 24,541 |
| 2026-07-08 | 10,570.00 | 10,910.00 | 10,250.00 | 10,280.00 | 10,280.00 | 18,389 |
| 2026-07-07 | 11,020.00 | 11,240.00 | 10,500.00 | 10,980.00 | 10,980.00 | 9,786 |
| 2026-07-06 | 11,350.00 | 11,700.00 | 10,810.00 | 11,040.00 | 11,040.00 | 10,824 |
| 2026-07-03 | 10,770.00 | 11,400.00 | 10,400.00 | 11,350.00 | 11,350.00 | 12,549 |
| 2026-07-02 | 11,600.00 | 11,600.00 | 10,700.00 | 10,850.00 | 10,850.00 | 16,237 |
| 2026-07-01 | 11,660.00 | 11,760.00 | 11,180.00 | 11,470.00 | 11,470.00 | 7,984 |
| 2026-06-30 | 11,410.00 | 11,790.00 | 11,300.00 | 11,460.00 | 11,460.00 | 7,870 |
| 2026-06-29 | 10,130.00 | 11,770.00 | 10,130.00 | 11,770.00 | 11,770.00 | 20,202 |
| 2026-06-26 | 10,680.00 | 11,000.00 | 10,090.00 | 10,490.00 | 10,490.00 | 38,664 |
| 2026-06-25 | 11,300.00 | 11,600.00 | 10,760.00 | 10,760.00 | 10,760.00 | 34,859 |
| 2026-06-24 | 11,020.00 | 11,480.00 | 10,930.00 | 11,300.00 | 11,300.00 | 24,692 |
| 2026-06-23 | 12,430.00 | 12,550.00 | 11,200.00 | 11,260.00 | 11,260.00 | 32,128 |
| 2026-06-22 | 13,000.00 | 13,000.00 | 12,330.00 | 12,530.00 | 12,530.00 | 35,865 |
| 2026-06-19 | 13,320.00 | 13,480.00 | 12,010.00 | 12,780.00 | 12,780.00 | 30,785 |
| 2026-06-18 | 14,200.00 | 14,200.00 | 13,250.00 | 13,320.00 | 13,320.00 | 23,527 |
| 2026-06-17 | 14,320.00 | 14,400.00 | 13,920.00 | 14,020.00 | 14,020.00 | 28,935 |
| 2026-06-16 | 14,660.00 | 15,190.00 | 14,000.00 | 14,540.00 | 14,540.00 | 51,661 |
| 2026-06-15 | 16,260.00 | 16,260.00 | 14,450.00 | 14,510.00 | 14,510.00 | 64,888 |
| 2026-06-12 | 17,480.00 | 17,480.00 | 14,300.00 | 15,320.00 | 15,320.00 | 280,202 |
| 2026-06-11 | 12,810.00 | 13,850.00 | 12,450.00 | 13,850.00 | 13,850.00 | 27,045 |
| 2026-06-10 | 13,000.00 | 14,000.00 | 12,700.00 | 12,810.00 | 12,810.00 | 177 |
| 2026-06-09 | 12,310.00 | 13,870.00 | 12,310.00 | 13,650.00 | 13,650.00 | 36,943 |
| 2026-06-08 | 13,370.00 | 13,990.00 | 12,210.00 | 12,910.00 | 12,910.00 | 39,254 |
| 2026-06-05 | 14,620.00 | 15,120.00 | 13,660.00 | 14,420.00 | 14,420.00 | 46,371 |
| 2026-06-04 | 15,030.00 | 15,660.00 | 14,620.00 | 14,620.00 | 14,620.00 | 48,135 |
| 2026-06-02 | 16,070.00 | 16,280.00 | 15,080.00 | 15,200.00 | 15,200.00 | 57,407 |
| 2026-06-01 | 16,610.00 | 16,990.00 | 15,510.00 | 16,060.00 | 16,060.00 | 88,501 |
| 2026-05-29 | 16,630.00 | 17,100.00 | 15,500.00 | 16,350.00 | 16,350.00 | 58,811 |
| 2026-05-28 | 17,400.00 | 17,580.00 | 15,870.00 | 16,480.00 | 16,480.00 | 61,477 |
| 2026-05-27 | 18,230.00 | 18,600.00 | 16,920.00 | 17,330.00 | 17,330.00 | 46,055 |
| 2026-05-26 | 18,500.00 | 19,120.00 | 18,000.00 | 18,050.00 | 18,050.00 | 39,445 |
| 2026-05-22 | 17,890.00 | 18,300.00 | 17,570.00 | 18,270.00 | 18,270.00 | 28,598 |
| 2026-05-21 | 16,790.00 | 18,300.00 | 16,790.00 | 17,890.00 | 17,890.00 | 33,347 |
| 2026-05-20 | 17,990.00 | 17,990.00 | 16,360.00 | 16,680.00 | 16,680.00 | 59,343 |
| 2026-05-19 | 18,610.00 | 18,910.00 | 17,720.00 | 18,010.00 | 18,010.00 | 62,894 |
| 2026-05-18 | 19,740.00 | 20,050.00 | 18,560.00 | 19,170.00 | 19,170.00 | 70,568 |
| 2026-05-15 | 20,300.00 | 21,400.00 | 19,330.00 | 19,870.00 | 19,870.00 | 143,056 |
| 2026-05-14 | 21,500.00 | 21,750.00 | 20,050.00 | 20,200.00 | 20,200.00 | 169,566 |
| 2026-05-13 | 21,100.00 | 22,300.00 | 20,500.00 | 21,500.00 | 21,500.00 | 303,373 |
| 2026-05-12 | 18,680.00 | 21,950.00 | 18,680.00 | 20,850.00 | 20,850.00 | 519,359 |
| 2026-05-11 | 18,600.00 | 18,730.00 | 17,780.00 | 18,510.00 | 18,510.00 | 58,110 |
| 2026-05-08 | 18,400.00 | 19,300.00 | 18,260.00 | 18,460.00 | 18,460.00 | 77,173 |
| 2026-05-07 | 18,880.00 | 19,060.00 | 18,330.00 | 18,570.00 | 18,570.00 | 50,011 |
| 2026-05-06 | 18,840.00 | 18,940.00 | 18,250.00 | 18,880.00 | 18,880.00 | 44,358 |
| 2026-05-04 | 18,610.00 | 19,180.00 | 18,340.00 | 18,850.00 | 18,850.00 | 47,647 |
| 2026-04-30 | 19,650.00 | 19,810.00 | 18,540.00 | 18,560.00 | 18,560.00 | 81,842 |
| 2026-04-29 | 19,210.00 | 19,680.00 | 19,150.00 | 19,330.00 | 19,330.00 | 24,025 |
| 2026-04-28 | 20,000.00 | 20,250.00 | 19,100.00 | 19,200.00 | 19,200.00 | 45,488 |
| 2026-04-27 | 19,480.00 | 20,450.00 | 19,290.00 | 19,920.00 | 19,920.00 | 59,264 |
| 2026-04-24 | 18,600.00 | 19,680.00 | 18,600.00 | 19,380.00 | 19,380.00 | 25,265 |
| 2026-04-23 | 19,060.00 | 19,200.00 | 18,500.00 | 18,650.00 | 18,650.00 | 37,840 |
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.