Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 27,800.00 | 28,250.00 | 25,450.00 | 25,700.00 | 25,327.15 | 260,878 |
| 2026-01-21 | 26,100.00 | 28,450.00 | 25,600.00 | 27,300.00 | 26,903.94 | 360,051 |
| 2026-01-20 | 29,500.00 | 29,700.00 | 26,350.00 | 26,900.00 | 26,509.74 | 335,481 |
| 2026-01-19 | 27,850.00 | 29,250.00 | 27,600.00 | 28,900.00 | 28,480.73 | 446,243 |
| 2026-01-16 | 26,600.00 | 31,500.00 | 26,350.00 | 27,300.00 | 26,903.94 | 1,400,729 |
| 2026-01-15 | 25,700.00 | 27,300.00 | 25,100.00 | 26,550.00 | 26,164.82 | 312,864 |
| 2026-01-14 | 27,200.00 | 27,450.00 | 25,200.00 | 25,600.00 | 25,228.60 | 190,143 |
| 2026-01-13 | 25,250.00 | 27,300.00 | 25,000.00 | 26,600.00 | 26,214.09 | 340,895 |
| 2026-01-12 | 25,200.00 | 25,850.00 | 24,200.00 | 24,800.00 | 24,440.21 | 155,177 |
| 2026-01-09 | 25,100.00 | 26,500.00 | 24,250.00 | 25,150.00 | 24,785.13 | 204,922 |
| 2026-01-08 | 26,050.00 | 27,800.00 | 24,400.00 | 24,950.00 | 24,588.03 | 219,610 |
| 2026-01-07 | 23,700.00 | 27,300.00 | 23,200.00 | 26,000.00 | 25,622.80 | 676,096 |
| 2026-01-06 | 26,250.00 | 26,500.00 | 23,150.00 | 23,550.00 | 23,208.34 | 323,038 |
| 2026-01-05 | 26,850.00 | 27,300.00 | 25,250.00 | 25,750.00 | 25,376.42 | 176,191 |
| 2026-01-02 | 26,200.00 | 27,300.00 | 26,000.00 | 26,800.00 | 26,411.19 | 171,875 |
| 2025-12-30 | 27,400.00 | 27,400.00 | 25,650.00 | 26,200.00 | 25,819.90 | 228,329 |
| 2025-12-29 | 28,000.00 | 28,100.00 | 26,400.00 | 27,400.00 | 27,002.49 | 355,013 |
| 2025-12-26 | 27,800.00 | 31,150.00 | 26,550.00 | 29,150.00 | 28,727.10 | 1,352,884 |
| 2025-12-24 | 24,150.00 | 26,700.00 | 23,650.00 | 26,550.00 | 26,164.82 | 391,898 |
| 2025-12-23 | 25,250.00 | 26,050.00 | 24,200.00 | 24,200.00 | 23,848.91 | 166,909 |
| 2025-12-22 | 25,000.00 | 28,000.00 | 25,000.00 | 25,650.00 | 25,277.88 | 459,025 |
| 2025-12-19 | 24,500.00 | 25,050.00 | 23,600.00 | 24,850.00 | 24,489.48 | 169,129 |
| 2025-12-18 | 22,200.00 | 24,500.00 | 21,950.00 | 24,250.00 | 23,898.19 | 228,516 |
| 2025-12-17 | 24,400.00 | 24,900.00 | 22,250.00 | 22,650.00 | 22,321.40 | 219,893 |
| 2025-12-16 | 26,550.00 | 26,800.00 | 23,900.00 | 23,900.00 | 23,553.26 | 228,337 |
| 2025-12-15 | 24,700.00 | 28,900.00 | 24,200.00 | 26,250.00 | 25,869.17 | 730,113 |
| 2025-12-12 | 25,150.00 | 26,000.00 | 24,350.00 | 25,000.00 | 24,637.31 | 225,472 |
| 2025-12-11 | 26,250.00 | 27,100.00 | 24,600.00 | 25,250.00 | 24,883.68 | 375,582 |
| 2025-12-10 | 24,800.00 | 28,500.00 | 24,750.00 | 26,900.00 | 26,509.74 | 997,061 |
| 2025-12-09 | 23,800.00 | 24,800.00 | 23,000.00 | 24,400.00 | 24,046.01 | 284,658 |
| 2025-12-08 | 25,600.00 | 26,600.00 | 24,000.00 | 24,400.00 | 24,046.01 | 390,982 |
| 2025-12-05 | 26,700.00 | 27,450.00 | 25,250.00 | 25,400.00 | 25,031.50 | 548,391 |
| 2025-12-04 | 23,750.00 | 29,500.00 | 23,150.00 | 25,750.00 | 25,376.42 | 1,882,358 |
| 2025-12-03 | 22,750.00 | 25,300.00 | 22,200.00 | 23,450.00 | 23,109.79 | 614,449 |
| 2025-12-02 | 20,800.00 | 22,800.00 | 20,700.00 | 22,150.00 | 21,828.65 | 420,439 |
| 2025-12-01 | 20,550.00 | 23,500.00 | 20,350.00 | 20,450.00 | 20,153.32 | 580,654 |
| 2025-11-28 | 20,300.00 | 20,950.00 | 19,860.00 | 20,450.00 | 20,153.32 | 310,602 |
| 2025-11-27 | 21,550.00 | 21,550.00 | 19,620.00 | 20,400.00 | 20,104.04 | 354,662 |
| 2025-11-26 | 21,700.00 | 23,050.00 | 20,050.00 | 21,550.00 | 21,237.36 | 366,052 |
| 2025-11-25 | 21,200.00 | 22,550.00 | 20,400.00 | 22,200.00 | 21,877.93 | 309,079 |
| 2025-11-24 | 19,150.00 | 20,500.00 | 18,990.00 | 20,300.00 | 20,005.49 | 211,342 |
| 2025-11-21 | 18,300.00 | 19,400.00 | 18,000.00 | 18,940.00 | 18,665.22 | 115,303 |
| 2025-11-20 | 18,850.00 | 19,590.00 | 18,170.00 | 18,940.00 | 18,665.22 | 164,334 |
| 2025-11-19 | 20,250.00 | 20,450.00 | 18,730.00 | 18,850.00 | 18,576.53 | 182,277 |
| 2025-11-18 | 20,000.00 | 20,650.00 | 19,220.00 | 19,580.00 | 19,295.94 | 166,578 |
| 2025-11-17 | 19,000.00 | 20,500.00 | 18,510.00 | 20,500.00 | 20,202.59 | 226,215 |
| 2025-11-14 | 18,500.00 | 19,940.00 | 18,130.00 | 18,910.00 | 18,635.66 | 257,208 |
| 2025-11-13 | 19,580.00 | 19,800.00 | 18,550.00 | 18,900.00 | 18,625.80 | 339,844 |
| 2025-11-12 | 21,450.00 | 21,750.00 | 19,870.00 | 20,600.00 | 20,301.14 | 364,427 |
| 2025-11-11 | 22,150.00 | 22,600.00 | 21,400.00 | 22,200.00 | 21,877.93 | 557,694 |
| 2025-11-10 | 19,600.00 | 24,200.00 | 19,600.00 | 22,150.00 | 21,828.65 | 2,671,999 |
| 2025-11-07 | 16,060.00 | 21,200.00 | 16,010.00 | 19,520.00 | 19,236.81 | 4,668,896 |
| 2025-11-06 | 14,040.00 | 17,560.00 | 14,040.00 | 16,310.00 | 16,073.38 | 1,781,838 |
| 2025-11-05 | 13,720.00 | 14,200.00 | 12,780.00 | 14,040.00 | 13,836.31 | 287,947 |
| 2025-11-04 | 13,330.00 | 14,480.00 | 12,930.00 | 13,740.00 | 13,540.66 | 531,244 |
| 2025-11-03 | 12,910.00 | 13,440.00 | 12,910.00 | 13,320.00 | 13,126.76 | 153,266 |
| 2025-10-31 | 12,970.00 | 13,100.00 | 12,710.00 | 12,850.00 | 12,663.58 | 60,404 |
| 2025-10-30 | 12,610.00 | 13,010.00 | 12,230.00 | 12,800.00 | 12,614.30 | 74,938 |
| 2025-10-29 | 12,500.00 | 12,760.00 | 12,400.00 | 12,560.00 | 12,377.78 | 39,779 |
| 2025-10-28 | 12,530.00 | 12,600.00 | 12,330.00 | 12,500.00 | 12,318.65 | 28,093 |
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.