Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10,930.00 | 12,100.00 | 10,830.00 | 11,020.00 | 10,860.12 | 155,162 |
| 2025-07-24 | 11,280.00 | 11,440.00 | 10,970.00 | 11,000.00 | 10,840.41 | 17,705 |
| 2025-07-23 | 11,100.00 | 11,300.00 | 10,960.00 | 11,270.00 | 11,106.50 | 11,111 |
| 2025-07-22 | 11,390.00 | 11,400.00 | 10,470.00 | 11,180.00 | 11,017.80 | 23,943 |
| 2025-07-21 | 11,390.00 | 11,460.00 | 11,260.00 | 11,380.00 | 11,214.90 | 10,414 |
| 2025-07-18 | 11,450.00 | 11,780.00 | 11,240.00 | 11,390.00 | 11,224.76 | 27,924 |
| 2025-07-17 | 11,200.00 | 11,380.00 | 11,020.00 | 11,260.00 | 11,096.64 | 9,974 |
| 2025-07-16 | 11,500.00 | 11,500.00 | 11,040.00 | 11,260.00 | 11,096.64 | 10,002 |
| 2025-07-15 | 11,200.00 | 11,500.00 | 10,870.00 | 11,450.00 | 11,283.89 | 22,732 |
| 2025-07-14 | 11,210.00 | 11,380.00 | 11,140.00 | 11,200.00 | 11,037.51 | 6,257 |
| 2025-07-11 | 11,210.00 | 11,310.00 | 11,150.00 | 11,210.00 | 11,047.37 | 7,344 |
| 2025-07-10 | 11,200.00 | 11,300.00 | 11,080.00 | 11,210.00 | 11,047.37 | 6,034 |
| 2025-07-09 | 11,120.00 | 11,380.00 | 11,030.00 | 11,200.00 | 11,037.51 | 9,284 |
| 2025-07-08 | 11,040.00 | 11,200.00 | 11,000.00 | 11,120.00 | 10,958.67 | 6,421 |
| 2025-07-07 | 11,120.00 | 11,300.00 | 11,000.00 | 11,130.00 | 10,968.53 | 7,020 |
| 2025-07-04 | 11,270.00 | 11,370.00 | 11,010.00 | 11,130.00 | 10,968.53 | 10,770 |
| 2025-07-03 | 11,210.00 | 11,300.00 | 11,150.00 | 11,270.00 | 11,106.50 | 12,125 |
| 2025-07-02 | 11,080.00 | 11,370.00 | 10,940.00 | 11,200.00 | 11,037.51 | 15,830 |
| 2025-07-01 | 11,050.00 | 11,380.00 | 11,050.00 | 11,160.00 | 10,998.09 | 8,663 |
| 2025-06-30 | 11,340.00 | 11,540.00 | 11,020.00 | 11,050.00 | 10,889.69 | 15,493 |
| 2025-06-27 | 11,510.00 | 11,600.00 | 11,230.00 | 11,340.00 | 11,175.48 | 10,759 |
| 2025-06-26 | 11,840.00 | 11,840.00 | 11,250.00 | 11,510.00 | 11,343.02 | 17,459 |
| 2025-06-25 | 11,750.00 | 11,830.00 | 11,560.00 | 11,710.00 | 11,540.11 | 16,573 |
| 2025-06-24 | 11,910.00 | 11,920.00 | 11,630.00 | 11,800.00 | 11,628.81 | 35,898 |
| 2025-06-23 | 11,840.00 | 11,840.00 | 11,200.00 | 11,770.00 | 11,599.24 | 16,162 |
| 2025-06-20 | 11,760.00 | 11,870.00 | 11,600.00 | 11,840.00 | 11,668.23 | 28,096 |
| 2025-06-19 | 11,900.00 | 11,930.00 | 11,650.00 | 11,730.00 | 11,559.82 | 33,956 |
| 2025-06-18 | 10,990.00 | 11,800.00 | 10,870.00 | 11,740.00 | 11,569.68 | 85,291 |
| 2025-06-17 | 10,880.00 | 11,250.00 | 10,820.00 | 10,990.00 | 10,830.56 | 10,373 |
| 2025-06-16 | 11,050.00 | 11,050.00 | 10,770.00 | 10,880.00 | 10,722.16 | 10,699 |
| 2025-06-13 | 11,340.00 | 11,360.00 | 10,910.00 | 11,000.00 | 10,840.41 | 19,919 |
| 2025-06-12 | 11,300.00 | 11,300.00 | 11,100.00 | 11,220.00 | 11,057.22 | 19,520 |
| 2025-06-11 | 11,240.00 | 11,360.00 | 11,120.00 | 11,240.00 | 11,076.93 | 7,347 |
| 2025-06-10 | 11,320.00 | 11,480.00 | 10,800.00 | 11,240.00 | 11,076.93 | 13,956 |
| 2025-06-09 | 11,000.00 | 11,280.00 | 10,890.00 | 11,220.00 | 11,057.22 | 15,364 |
| 2025-06-05 | 10,960.00 | 11,100.00 | 10,710.00 | 11,000.00 | 10,840.41 | 10,073 |
| 2025-06-04 | 10,750.00 | 10,970.00 | 10,710.00 | 10,960.00 | 10,800.99 | 13,517 |
| 2025-06-02 | 10,720.00 | 10,830.00 | 10,610.00 | 10,690.00 | 10,534.91 | 5,521 |
| 2025-05-30 | 10,640.00 | 10,740.00 | 10,560.00 | 10,720.00 | 10,564.48 | 5,430 |
| 2025-05-29 | 10,630.00 | 10,700.00 | 10,510.00 | 10,640.00 | 10,485.64 | 6,575 |
| 2025-05-28 | 10,500.00 | 10,670.00 | 10,340.00 | 10,620.00 | 10,465.93 | 11,210 |
| 2025-05-27 | 10,650.00 | 10,750.00 | 10,400.00 | 10,440.00 | 10,288.54 | 15,037 |
| 2025-05-26 | 10,600.00 | 10,830.00 | 10,590.00 | 10,670.00 | 10,515.20 | 10,533 |
| 2025-05-23 | 10,770.00 | 10,940.00 | 10,590.00 | 10,590.00 | 10,436.36 | 18,177 |
| 2025-05-22 | 10,880.00 | 10,880.00 | 10,610.00 | 10,880.00 | 10,722.16 | 23,120 |
| 2025-05-21 | 10,950.00 | 11,300.00 | 10,760.00 | 10,880.00 | 10,722.16 | 12,020 |
| 2025-05-20 | 10,700.00 | 11,190.00 | 10,700.00 | 10,820.00 | 10,663.03 | 10,758 |
| 2025-05-19 | 11,020.00 | 11,150.00 | 10,770.00 | 10,830.00 | 10,672.88 | 17,841 |
| 2025-05-16 | 11,550.00 | 11,550.00 | 11,140.00 | 11,150.00 | 10,988.24 | 17,181 |
| 2025-05-15 | 11,700.00 | 11,850.00 | 11,500.00 | 11,540.00 | 11,372.58 | 10,453 |
| 2025-05-14 | 11,440.00 | 11,630.00 | 11,250.00 | 11,620.00 | 11,451.42 | 9,079 |
| 2025-05-13 | 11,200.00 | 11,480.00 | 11,200.00 | 11,440.00 | 11,274.03 | 12,981 |
| 2025-05-12 | 11,150.00 | 11,420.00 | 11,150.00 | 11,360.00 | 11,195.19 | 11,653 |
| 2025-05-09 | 11,500.00 | 11,550.00 | 11,030.00 | 11,150.00 | 10,988.24 | 17,483 |
| 2025-05-08 | 11,210.00 | 11,450.00 | 11,210.00 | 11,410.00 | 11,244.47 | 6,487 |
| 2025-05-07 | 11,450.00 | 11,550.00 | 11,190.00 | 11,350.00 | 11,185.34 | 7,585 |
| 2025-05-02 | 11,500.00 | 11,660.00 | 11,330.00 | 11,450.00 | 11,283.89 | 11,276 |
| 2025-04-30 | 11,610.00 | 11,740.00 | 11,400.00 | 11,500.00 | 11,333.16 | 11,337 |
| 2025-04-29 | 11,540.00 | 11,740.00 | 11,540.00 | 11,690.00 | 11,520.40 | 10,605 |
| 2025-04-28 | 11,740.00 | 11,940.00 | 11,540.00 | 11,540.00 | 11,372.58 | 14,970 |
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.