Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 11,850.00 | 12,000.00 | 11,740.00 | 11,770.00 | 11,599.24 | 9,480 |
| 2025-04-24 | 11,950.00 | 11,990.00 | 11,620.00 | 11,850.00 | 11,678.08 | 16,657 |
| 2025-04-23 | 11,890.00 | 11,970.00 | 11,750.00 | 11,940.00 | 11,766.78 | 20,596 |
| 2025-04-22 | 11,630.00 | 11,850.00 | 11,580.00 | 11,720.00 | 11,549.97 | 10,315 |
| 2025-04-21 | 11,780.00 | 11,790.00 | 11,390.00 | 11,640.00 | 11,471.13 | 19,588 |
| 2025-04-18 | 11,490.00 | 11,750.00 | 11,450.00 | 11,650.00 | 11,480.98 | 13,171 |
| 2025-04-17 | 11,590.00 | 11,650.00 | 11,390.00 | 11,490.00 | 11,323.31 | 8,502 |
| 2025-04-16 | 11,610.00 | 11,680.00 | 11,340.00 | 11,400.00 | 11,234.61 | 15,590 |
| 2025-04-15 | 11,440.00 | 11,650.00 | 11,280.00 | 11,610.00 | 11,441.56 | 24,881 |
| 2025-04-14 | 10,850.00 | 11,380.00 | 10,750.00 | 11,330.00 | 11,165.63 | 21,765 |
| 2025-04-11 | 10,650.00 | 10,800.00 | 10,490.00 | 10,800.00 | 10,643.32 | 10,882 |
| 2025-04-10 | 10,510.00 | 10,650.00 | 10,200.00 | 10,650.00 | 10,495.49 | 19,927 |
| 2025-04-09 | 9,980.00 | 10,020.00 | 9,650.00 | 9,910.00 | 9,766.23 | 19,791 |
| 2025-04-08 | 10,410.00 | 10,700.00 | 10,010.00 | 10,010.00 | 9,864.78 | 22,415 |
| 2025-04-07 | 10,780.00 | 10,780.00 | 10,130.00 | 10,340.00 | 10,189.99 | 24,695 |
| 2025-04-04 | 10,780.00 | 11,200.00 | 10,700.00 | 11,020.00 | 10,860.12 | 6,580 |
| 2025-04-03 | 11,020.00 | 11,110.00 | 10,760.00 | 11,020.00 | 10,860.12 | 7,718 |
| 2025-04-02 | 11,110.00 | 11,450.00 | 10,990.00 | 11,100.00 | 10,938.96 | 8,035 |
| 2025-04-01 | 10,850.00 | 11,320.00 | 10,780.00 | 11,230.00 | 11,067.08 | 26,062 |
| 2025-03-31 | 10,780.00 | 10,900.00 | 10,530.00 | 10,780.00 | 10,623.61 | 20,408 |
| 2025-03-28 | 11,530.00 | 11,550.00 | 10,920.00 | 11,100.00 | 10,938.96 | 23,327 |
| 2025-03-27 | 11,550.00 | 11,790.00 | 11,360.00 | 11,500.00 | 11,333.16 | 12,866 |
| 2025-03-26 | 11,610.00 | 11,880.00 | 11,610.00 | 11,680.00 | 11,510.55 | 4,920 |
| 2025-03-25 | 12,030.00 | 12,050.00 | 11,590.00 | 11,710.00 | 11,540.11 | 21,927 |
| 2025-03-24 | 11,970.00 | 12,090.00 | 11,760.00 | 12,030.00 | 11,855.47 | 23,453 |
| 2025-03-21 | 11,830.00 | 12,020.00 | 11,600.00 | 11,850.00 | 11,678.08 | 22,404 |
| 2025-03-20 | 12,090.00 | 12,090.00 | 11,780.00 | 11,970.00 | 11,796.34 | 18,741 |
| 2025-03-19 | 12,000.00 | 12,080.00 | 11,750.00 | 11,950.00 | 11,776.63 | 20,463 |
| 2025-03-18 | 11,860.00 | 12,080.00 | 11,830.00 | 11,940.00 | 11,766.78 | 23,035 |
| 2025-03-17 | 11,830.00 | 12,010.00 | 11,740.00 | 11,880.00 | 11,707.65 | 19,148 |
| 2025-03-14 | 11,950.00 | 12,050.00 | 11,570.00 | 11,880.00 | 11,707.65 | 14,318 |
| 2025-03-13 | 11,730.00 | 11,900.00 | 11,680.00 | 11,700.00 | 11,530.26 | 7,784 |
| 2025-03-12 | 11,440.00 | 11,800.00 | 11,440.00 | 11,730.00 | 11,559.82 | 11,902 |
| 2025-03-11 | 10,950.00 | 11,580.00 | 10,950.00 | 11,440.00 | 11,274.03 | 14,274 |
| 2025-03-10 | 11,470.00 | 11,790.00 | 11,470.00 | 11,500.00 | 11,333.16 | 13,154 |
| 2025-03-07 | 11,800.00 | 11,870.00 | 11,420.00 | 11,620.00 | 11,451.42 | 18,835 |
| 2025-03-06 | 12,000.00 | 12,050.00 | 11,650.00 | 11,890.00 | 11,717.50 | 16,194 |
| 2025-03-05 | 11,200.00 | 12,110.00 | 11,200.00 | 11,870.00 | 11,697.79 | 22,206 |
| 2025-03-04 | 11,620.00 | 11,620.00 | 11,050.00 | 11,350.00 | 11,185.34 | 23,832 |
| 2025-02-28 | 11,720.00 | 12,080.00 | 11,380.00 | 11,380.00 | 11,214.90 | 43,999 |
| 2025-02-27 | 12,010.00 | 12,240.00 | 11,800.00 | 12,120.00 | 11,944.17 | 23,561 |
| 2025-02-26 | 11,800.00 | 12,120.00 | 11,770.00 | 12,010.00 | 11,835.76 | 15,392 |
| 2025-02-25 | 11,790.00 | 12,050.00 | 11,600.00 | 11,950.00 | 11,776.63 | 23,262 |
| 2025-02-24 | 12,060.00 | 12,110.00 | 11,790.00 | 11,950.00 | 11,776.63 | 43,734 |
| 2025-02-21 | 12,070.00 | 13,190.00 | 12,070.00 | 12,250.00 | 12,072.28 | 209,278 |
| 2025-02-20 | 12,510.00 | 12,590.00 | 12,060.00 | 12,170.00 | 11,993.44 | 45,155 |
| 2025-02-19 | 12,710.00 | 12,720.00 | 12,330.00 | 12,510.00 | 12,328.51 | 52,940 |
| 2025-02-18 | 12,830.00 | 12,870.00 | 12,450.00 | 12,710.00 | 12,525.61 | 61,117 |
| 2025-02-17 | 12,390.00 | 12,950.00 | 12,060.00 | 12,820.00 | 12,634.01 | 118,480 |
| 2025-02-14 | 12,250.00 | 12,410.00 | 12,070.00 | 12,190.00 | 12,013.15 | 61,667 |
| 2025-02-13 | 12,200.00 | 12,570.00 | 12,190.00 | 12,250.00 | 12,072.28 | 52,892 |
| 2025-02-12 | 12,600.00 | 12,800.00 | 12,200.00 | 12,300.00 | 12,121.55 | 72,131 |
| 2025-02-11 | 12,880.00 | 12,900.00 | 12,210.00 | 12,600.00 | 12,417.20 | 118,571 |
| 2025-02-10 | 12,110.00 | 13,570.00 | 12,110.00 | 12,960.00 | 12,771.98 | 607,102 |
| 2025-02-07 | 12,590.00 | 12,600.00 | 12,150.00 | 12,180.00 | 12,003.30 | 126,821 |
| 2025-02-06 | 12,730.00 | 12,760.00 | 12,360.00 | 12,600.00 | 12,417.20 | 135,146 |
| 2025-02-05 | 12,700.00 | 13,700.00 | 12,510.00 | 12,750.00 | 12,565.03 | 585,928 |
| 2025-02-04 | 11,930.00 | 12,960.00 | 11,930.00 | 12,590.00 | 12,407.35 | 529,693 |
| 2025-02-03 | 12,000.00 | 12,570.00 | 11,900.00 | 11,900.00 | 11,727.36 | 286,186 |
| 2025-01-31 | 11,550.00 | 12,340.00 | 11,480.00 | 11,970.00 | 11,796.34 | 258,882 |
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.