Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 12,460.00 | 12,610.00 | 12,340.00 | 12,570.00 | 12,387.64 | 63,459 |
| 2025-10-24 | 12,740.00 | 12,980.00 | 12,510.00 | 12,530.00 | 12,348.22 | 50,363 |
| 2025-10-23 | 12,660.00 | 13,050.00 | 12,590.00 | 12,800.00 | 12,614.30 | 41,590 |
| 2025-10-22 | 12,500.00 | 12,940.00 | 12,300.00 | 12,930.00 | 12,742.41 | 58,047 |
| 2025-10-21 | 12,160.00 | 12,640.00 | 12,160.00 | 12,580.00 | 12,397.49 | 54,438 |
| 2025-10-20 | 12,210.00 | 12,420.00 | 12,050.00 | 12,330.00 | 12,151.12 | 35,862 |
| 2025-10-17 | 12,200.00 | 12,380.00 | 12,080.00 | 12,280.00 | 12,101.84 | 44,924 |
| 2025-10-16 | 12,610.00 | 12,660.00 | 12,190.00 | 12,370.00 | 12,190.54 | 106,012 |
| 2025-10-15 | 12,350.00 | 12,840.00 | 12,240.00 | 12,730.00 | 12,545.32 | 70,040 |
| 2025-10-14 | 12,530.00 | 12,650.00 | 12,290.00 | 12,460.00 | 12,279.23 | 53,878 |
| 2025-10-13 | 12,350.00 | 12,650.00 | 12,020.00 | 12,630.00 | 12,446.77 | 36,350 |
| 2025-10-10 | 12,420.00 | 12,700.00 | 12,260.00 | 12,600.00 | 12,417.20 | 61,769 |
| 2025-10-02 | 12,220.00 | 12,470.00 | 12,130.00 | 12,300.00 | 12,121.55 | 53,763 |
| 2025-10-01 | 12,230.00 | 12,380.00 | 12,060.00 | 12,300.00 | 12,121.55 | 22,776 |
| 2025-09-30 | 12,380.00 | 12,490.00 | 12,050.00 | 12,170.00 | 11,993.44 | 40,210 |
| 2025-09-29 | 12,140.00 | 12,580.00 | 12,140.00 | 12,390.00 | 12,210.25 | 43,402 |
| 2025-09-26 | 12,880.00 | 13,010.00 | 12,020.00 | 12,170.00 | 11,993.44 | 109,711 |
| 2025-09-25 | 12,270.00 | 12,940.00 | 12,170.00 | 12,650.00 | 12,466.48 | 148,368 |
| 2025-09-24 | 12,350.00 | 12,450.00 | 12,020.00 | 12,330.00 | 12,151.12 | 61,785 |
| 2025-09-23 | 12,350.00 | 12,690.00 | 12,210.00 | 12,450.00 | 12,269.38 | 69,408 |
| 2025-09-22 | 12,780.00 | 12,830.00 | 12,270.00 | 12,390.00 | 12,210.25 | 115,606 |
| 2025-09-19 | 12,670.00 | 12,670.00 | 12,670.00 | 12,670.00 | 12,486.19 | 0 |
| 2025-09-18 | 12,420.00 | 13,140.00 | 12,320.00 | 12,670.00 | 12,486.19 | 315,807 |
| 2025-09-17 | 12,990.00 | 12,990.00 | 12,250.00 | 12,310.00 | 12,131.41 | 264,082 |
| 2025-09-16 | 12,650.00 | 14,480.00 | 12,050.00 | 13,010.00 | 12,821.25 | 2,769,962 |
| 2025-09-15 | 10,720.00 | 13,240.00 | 10,660.00 | 12,400.00 | 12,220.10 | 2,286,850 |
| 2025-09-12 | 10,630.00 | 10,830.00 | 10,620.00 | 10,700.00 | 10,544.77 | 10,317 |
| 2025-09-11 | 10,700.00 | 10,700.00 | 10,500.00 | 10,620.00 | 10,465.93 | 11,902 |
| 2025-09-10 | 10,830.00 | 10,830.00 | 10,500.00 | 10,630.00 | 10,475.78 | 9,118 |
| 2025-09-09 | 10,750.00 | 10,810.00 | 10,590.00 | 10,600.00 | 10,446.22 | 7,594 |
| 2025-09-08 | 10,690.00 | 10,780.00 | 10,620.00 | 10,750.00 | 10,594.04 | 7,623 |
| 2025-09-05 | 10,710.00 | 10,880.00 | 10,610.00 | 10,690.00 | 10,534.91 | 14,326 |
| 2025-09-04 | 10,610.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,446.22 | 5,293 |
| 2025-09-03 | 10,610.00 | 10,840.00 | 10,550.00 | 10,700.00 | 10,544.77 | 6,683 |
| 2025-09-02 | 10,140.00 | 10,760.00 | 10,140.00 | 10,650.00 | 10,495.49 | 17,246 |
| 2025-09-01 | 10,830.00 | 10,840.00 | 10,180.00 | 10,180.00 | 10,032.31 | 6,947 |
| 2025-08-29 | 10,670.00 | 10,910.00 | 10,370.00 | 10,650.00 | 10,495.49 | 6,118 |
| 2025-08-28 | 10,780.00 | 10,840.00 | 10,570.00 | 10,670.00 | 10,515.20 | 6,020 |
| 2025-08-27 | 10,380.00 | 10,920.00 | 10,350.00 | 10,710.00 | 10,554.62 | 20,384 |
| 2025-08-26 | 10,430.00 | 10,620.00 | 10,350.00 | 10,380.00 | 10,229.41 | 5,154 |
| 2025-08-25 | 10,360.00 | 10,620.00 | 10,340.00 | 10,350.00 | 10,199.84 | 5,910 |
| 2025-08-22 | 10,370.00 | 10,600.00 | 10,290.00 | 10,310.00 | 10,160.42 | 5,438 |
| 2025-08-21 | 10,170.00 | 10,640.00 | 10,170.00 | 10,360.00 | 10,209.70 | 4,587 |
| 2025-08-20 | 10,390.00 | 10,420.00 | 10,060.00 | 10,330.00 | 10,180.13 | 12,077 |
| 2025-08-19 | 10,400.00 | 10,540.00 | 10,320.00 | 10,400.00 | 10,249.12 | 7,812 |
| 2025-08-18 | 10,990.00 | 10,990.00 | 10,400.00 | 10,400.00 | 10,249.12 | 22,372 |
| 2025-08-14 | 11,000.00 | 11,040.00 | 10,700.00 | 10,800.00 | 10,643.32 | 4,457 |
| 2025-08-13 | 10,760.00 | 10,860.00 | 10,690.00 | 10,830.00 | 10,672.88 | 4,913 |
| 2025-08-12 | 10,900.00 | 10,920.00 | 10,750.00 | 10,760.00 | 10,603.90 | 5,276 |
| 2025-08-11 | 10,830.00 | 10,990.00 | 10,810.00 | 10,850.00 | 10,692.59 | 6,536 |
| 2025-08-08 | 10,730.00 | 11,030.00 | 10,730.00 | 10,920.00 | 10,761.58 | 5,840 |
| 2025-08-07 | 11,140.00 | 11,140.00 | 10,790.00 | 10,850.00 | 10,692.59 | 5,226 |
| 2025-08-06 | 10,820.00 | 11,070.00 | 10,770.00 | 10,930.00 | 10,771.43 | 10,299 |
| 2025-08-05 | 10,720.00 | 11,070.00 | 10,720.00 | 10,860.00 | 10,702.45 | 6,954 |
| 2025-08-04 | 10,900.00 | 11,090.00 | 10,670.00 | 10,790.00 | 10,633.46 | 8,639 |
| 2025-08-01 | 11,050.00 | 11,250.00 | 10,650.00 | 10,680.00 | 10,525.06 | 10,508 |
| 2025-07-31 | 11,100.00 | 11,290.00 | 10,950.00 | 11,050.00 | 10,889.69 | 5,809 |
| 2025-07-30 | 11,120.00 | 11,220.00 | 11,070.00 | 11,100.00 | 10,938.96 | 4,206 |
| 2025-07-29 | 10,840.00 | 11,160.00 | 10,800.00 | 11,120.00 | 10,958.67 | 10,567 |
| 2025-07-28 | 10,820.00 | 11,110.00 | 10,820.00 | 10,950.00 | 10,791.14 | 13,393 |
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.