Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 19,320.00 | 19,320.00 | 18,750.00 | 19,050.00 | 19,050.00 | 36,032 |
| 2026-04-21 | 19,500.00 | 19,960.00 | 19,260.00 | 19,320.00 | 19,320.00 | 36,861 |
| 2026-04-20 | 19,410.00 | 20,700.00 | 18,800.00 | 19,700.00 | 19,700.00 | 67,453 |
| 2026-04-17 | 19,400.00 | 19,470.00 | 18,900.00 | 19,410.00 | 19,410.00 | 19,377 |
| 2026-04-16 | 19,350.00 | 19,780.00 | 19,110.00 | 19,220.00 | 19,220.00 | 22,315 |
| 2026-04-15 | 19,300.00 | 19,590.00 | 19,110.00 | 19,240.00 | 19,240.00 | 24,427 |
| 2026-04-14 | 19,030.00 | 19,430.00 | 19,000.00 | 19,100.00 | 19,100.00 | 25,001 |
| 2026-04-13 | 18,510.00 | 19,030.00 | 18,170.00 | 18,770.00 | 18,770.00 | 14,972 |
| 2026-04-10 | 18,310.00 | 18,850.00 | 18,310.00 | 18,700.00 | 18,700.00 | 20,275 |
| 2026-04-09 | 19,190.00 | 19,260.00 | 18,260.00 | 18,270.00 | 18,270.00 | 21,203 |
| 2026-04-08 | 18,600.00 | 19,250.00 | 18,600.00 | 19,080.00 | 19,080.00 | 34,400 |
| 2026-04-07 | 18,360.00 | 18,640.00 | 17,770.00 | 18,090.00 | 18,090.00 | 23,287 |
| 2026-04-06 | 18,020.00 | 18,690.00 | 17,980.00 | 18,360.00 | 18,360.00 | 27,382 |
| 2026-04-03 | 18,150.00 | 18,790.00 | 17,690.00 | 18,020.00 | 18,020.00 | 21,641 |
| 2026-04-02 | 19,760.00 | 20,150.00 | 17,750.00 | 17,910.00 | 17,910.00 | 52,247 |
| 2026-04-01 | 19,280.00 | 19,500.00 | 18,380.00 | 19,470.00 | 19,470.00 | 38,213 |
| 2026-03-31 | 18,600.00 | 18,670.00 | 17,500.00 | 17,640.00 | 17,640.00 | 46,729 |
| 2026-03-30 | 18,720.00 | 18,980.00 | 18,140.00 | 18,690.00 | 18,690.00 | 36,405 |
| 2026-03-27 | 19,350.00 | 19,470.00 | 18,810.00 | 19,300.00 | 19,020.00 | 50,675 |
| 2026-03-26 | 20,200.00 | 20,650.00 | 19,680.00 | 19,690.00 | 19,404.34 | 52,006 |
| 2026-03-25 | 20,750.00 | 20,950.00 | 20,050.00 | 20,200.00 | 19,906.94 | 68,946 |
| 2026-03-24 | 20,650.00 | 20,950.00 | 19,600.00 | 20,650.00 | 20,350.41 | 84,770 |
| 2026-03-23 | 20,000.00 | 20,500.00 | 19,350.00 | 19,570.00 | 19,286.08 | 63,183 |
| 2026-03-20 | 19,800.00 | 20,450.00 | 19,350.00 | 20,300.00 | 20,005.49 | 59,332 |
| 2026-03-19 | 19,460.00 | 19,840.00 | 18,790.00 | 19,700.00 | 19,414.20 | 63,588 |
| 2026-03-18 | 18,880.00 | 19,950.00 | 18,400.00 | 19,930.00 | 19,640.86 | 76,979 |
| 2026-03-17 | 18,240.00 | 18,650.00 | 18,240.00 | 18,600.00 | 18,330.16 | 20,484 |
| 2026-03-16 | 18,510.00 | 18,660.00 | 17,950.00 | 18,110.00 | 17,847.26 | 29,483 |
| 2026-03-13 | 17,910.00 | 18,600.00 | 17,800.00 | 18,510.00 | 18,241.46 | 19,367 |
| 2026-03-12 | 18,650.00 | 19,060.00 | 18,170.00 | 18,400.00 | 18,133.06 | 25,857 |
| 2026-03-11 | 19,350.00 | 19,500.00 | 18,420.00 | 18,800.00 | 18,527.25 | 42,089 |
| 2026-03-10 | 19,000.00 | 19,020.00 | 18,400.00 | 18,820.00 | 18,546.96 | 27,100 |
| 2026-03-09 | 17,600.00 | 18,130.00 | 17,300.00 | 18,010.00 | 17,748.72 | 56,149 |
| 2026-03-06 | 18,510.00 | 19,240.00 | 17,880.00 | 18,900.00 | 18,625.80 | 54,571 |
| 2026-03-05 | 17,000.00 | 19,180.00 | 17,000.00 | 18,800.00 | 18,527.25 | 90,190 |
| 2026-03-04 | 19,800.00 | 20,200.00 | 16,190.00 | 16,250.00 | 16,014.25 | 166,254 |
| 2026-03-03 | 21,500.00 | 22,400.00 | 20,600.00 | 20,600.00 | 20,301.14 | 64,359 |
| 2026-02-27 | 21,850.00 | 22,050.00 | 21,200.00 | 21,750.00 | 21,434.46 | 64,247 |
| 2026-02-26 | 22,900.00 | 23,000.00 | 21,450.00 | 22,150.00 | 21,828.65 | 95,405 |
| 2026-02-25 | 23,000.00 | 23,050.00 | 21,800.00 | 22,400.00 | 22,075.03 | 85,496 |
| 2026-02-24 | 23,000.00 | 23,250.00 | 22,400.00 | 22,950.00 | 22,617.05 | 64,309 |
| 2026-02-23 | 23,500.00 | 23,500.00 | 22,500.00 | 22,900.00 | 22,567.77 | 56,382 |
| 2026-02-20 | 23,000.00 | 23,200.00 | 22,400.00 | 22,850.00 | 22,518.50 | 69,178 |
| 2026-02-19 | 21,500.00 | 23,400.00 | 21,200.00 | 23,000.00 | 22,666.32 | 158,709 |
| 2026-02-13 | 21,650.00 | 21,650.00 | 20,950.00 | 21,150.00 | 20,843.16 | 57,287 |
| 2026-02-12 | 22,400.00 | 22,500.00 | 21,700.00 | 21,750.00 | 21,434.46 | 51,185 |
| 2026-02-11 | 21,600.00 | 22,500.00 | 21,450.00 | 22,150.00 | 21,828.65 | 46,904 |
| 2026-02-10 | 22,450.00 | 22,600.00 | 21,650.00 | 21,700.00 | 21,385.18 | 46,763 |
| 2026-02-09 | 21,500.00 | 22,300.00 | 21,300.00 | 22,050.00 | 21,730.10 | 79,986 |
| 2026-02-06 | 21,500.00 | 21,500.00 | 20,250.00 | 21,100.00 | 20,793.89 | 98,595 |
| 2026-02-05 | 21,900.00 | 22,550.00 | 21,150.00 | 21,700.00 | 21,385.18 | 154,295 |
| 2026-02-04 | 22,400.00 | 22,500.00 | 21,400.00 | 21,700.00 | 21,385.18 | 143,679 |
| 2026-02-03 | 22,650.00 | 22,700.00 | 22,000.00 | 22,500.00 | 22,173.58 | 66,697 |
| 2026-02-02 | 22,650.00 | 23,600.00 | 21,750.00 | 21,900.00 | 21,582.28 | 132,974 |
| 2026-01-30 | 24,800.00 | 25,050.00 | 23,200.00 | 23,400.00 | 23,060.52 | 290,317 |
| 2026-01-29 | 25,000.00 | 25,150.00 | 23,750.00 | 24,900.00 | 24,538.76 | 189,006 |
| 2026-01-28 | 24,600.00 | 25,400.00 | 24,500.00 | 24,750.00 | 24,390.93 | 163,628 |
| 2026-01-27 | 25,050.00 | 25,050.00 | 24,000.00 | 24,600.00 | 24,243.11 | 123,708 |
| 2026-01-26 | 24,500.00 | 25,700.00 | 23,850.00 | 25,050.00 | 24,686.58 | 201,101 |
| 2026-01-23 | 25,300.00 | 25,900.00 | 24,350.00 | 25,000.00 | 24,637.31 | 214,037 |
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.