Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 11,450.00 | 11,980.00 | 11,350.00 | 11,500.00 | 11,333.16 | 149,894 |
| 2025-01-23 | 11,790.00 | 11,880.00 | 11,280.00 | 11,310.00 | 11,145.92 | 74,210 |
| 2025-01-22 | 11,610.00 | 11,870.00 | 11,420.00 | 11,600.00 | 11,431.71 | 95,258 |
| 2025-01-21 | 11,390.00 | 11,850.00 | 11,330.00 | 11,410.00 | 11,244.47 | 90,899 |
| 2025-01-20 | 11,560.00 | 11,560.00 | 11,240.00 | 11,330.00 | 11,165.63 | 45,453 |
| 2025-01-17 | 11,850.00 | 11,910.00 | 11,470.00 | 11,560.00 | 11,392.29 | 96,712 |
| 2025-01-16 | 11,540.00 | 12,260.00 | 11,500.00 | 11,810.00 | 11,638.66 | 275,443 |
| 2025-01-15 | 11,920.00 | 12,020.00 | 11,500.00 | 11,500.00 | 11,333.16 | 155,011 |
| 2025-01-14 | 11,970.00 | 12,430.00 | 11,730.00 | 11,780.00 | 11,609.10 | 292,669 |
| 2025-01-13 | 11,840.00 | 13,350.00 | 11,430.00 | 12,000.00 | 11,825.91 | 2,282,527 |
| 2025-01-10 | 12,220.00 | 12,400.00 | 11,840.00 | 11,860.00 | 11,687.94 | 318,160 |
| 2025-01-09 | 11,480.00 | 13,700.00 | 10,750.00 | 12,460.00 | 12,279.23 | 4,173,120 |
| 2025-01-08 | 11,300.00 | 11,810.00 | 11,150.00 | 11,580.00 | 11,412.00 | 299,914 |
| 2025-01-07 | 12,330.00 | 14,230.00 | 11,470.00 | 11,570.00 | 11,402.15 | 4,927,529 |
| 2025-01-06 | 10,440.00 | 12,750.00 | 10,330.00 | 11,970.00 | 11,796.34 | 2,663,621 |
| 2025-01-03 | 10,650.00 | 10,690.00 | 9,990.00 | 10,520.00 | 10,367.38 | 360,677 |
| 2025-01-02 | 8,990.00 | 11,570.00 | 8,900.00 | 11,000.00 | 10,840.41 | 1,495,462 |
| 2024-12-30 | 8,500.00 | 9,300.00 | 8,440.00 | 8,900.00 | 8,770.88 | 86,490 |
| 2024-12-27 | 8,830.00 | 8,930.00 | 8,410.00 | 8,500.00 | 8,376.68 | 22,432 |
| 2024-12-26 | 8,830.00 | 9,030.00 | 8,800.00 | 8,950.00 | 8,613.20 | 13,110 |
| 2024-12-24 | 9,080.00 | 9,170.00 | 8,820.00 | 8,820.00 | 8,488.09 | 38,512 |
| 2024-12-23 | 9,320.00 | 9,530.00 | 9,110.00 | 9,110.00 | 8,767.18 | 33,528 |
| 2024-12-20 | 9,410.00 | 9,560.00 | 8,980.00 | 9,460.00 | 9,104.01 | 48,025 |
| 2024-12-19 | 9,280.00 | 10,060.00 | 9,030.00 | 9,580.00 | 9,219.49 | 64,079 |
| 2024-12-18 | 9,750.00 | 9,840.00 | 8,900.00 | 9,440.00 | 9,084.76 | 76,345 |
| 2024-12-17 | 10,610.00 | 11,280.00 | 9,540.00 | 9,750.00 | 9,383.10 | 637,029 |
| 2024-12-16 | 8,930.00 | 9,820.00 | 8,930.00 | 9,820.00 | 9,450.46 | 121,343 |
| 2024-12-13 | 8,630.00 | 8,950.00 | 8,630.00 | 8,910.00 | 8,574.71 | 4,732 |
| 2024-12-12 | 8,550.00 | 8,600.00 | 8,510.00 | 8,600.00 | 8,276.37 | 5,623 |
| 2024-12-11 | 8,400.00 | 8,590.00 | 8,400.00 | 8,510.00 | 8,189.76 | 5,107 |
| 2024-12-10 | 7,770.00 | 8,350.00 | 7,770.00 | 8,350.00 | 8,035.78 | 9,770 |
| 2024-12-09 | 8,080.00 | 8,220.00 | 7,660.00 | 7,900.00 | 7,602.71 | 27,416 |
| 2024-12-06 | 8,300.00 | 8,430.00 | 8,160.00 | 8,320.00 | 8,006.91 | 22,117 |
| 2024-12-05 | 8,600.00 | 8,720.00 | 8,350.00 | 8,380.00 | 8,064.65 | 10,753 |
| 2024-12-04 | 8,650.00 | 8,820.00 | 8,250.00 | 8,600.00 | 8,276.37 | 34,131 |
| 2024-12-03 | 8,650.00 | 8,900.00 | 8,650.00 | 8,840.00 | 8,507.34 | 4,382 |
| 2024-12-02 | 9,110.00 | 9,150.00 | 8,750.00 | 8,760.00 | 8,430.35 | 10,781 |
| 2024-11-29 | 9,210.00 | 9,290.00 | 9,000.00 | 9,100.00 | 8,757.56 | 8,952 |
| 2024-11-28 | 9,220.00 | 9,410.00 | 9,150.00 | 9,300.00 | 8,950.03 | 15,277 |
| 2024-11-27 | 9,080.00 | 9,160.00 | 8,930.00 | 9,160.00 | 8,815.30 | 13,115 |
| 2024-11-26 | 8,990.00 | 9,050.00 | 8,820.00 | 9,030.00 | 8,690.19 | 4,754 |
| 2024-11-25 | 8,930.00 | 9,000.00 | 8,850.00 | 8,990.00 | 8,651.70 | 8,478 |
| 2024-11-22 | 9,270.00 | 10,190.00 | 8,790.00 | 8,890.00 | 8,555.46 | 169,379 |
| 2024-11-21 | 9,320.00 | 9,380.00 | 9,190.00 | 9,250.00 | 8,901.91 | 6,843 |
| 2024-11-20 | 9,360.00 | 9,390.00 | 9,240.00 | 9,320.00 | 8,969.28 | 3,841 |
| 2024-11-19 | 9,100.00 | 9,320.00 | 9,100.00 | 9,320.00 | 8,969.28 | 7,774 |
| 2024-11-18 | 8,900.00 | 9,330.00 | 8,870.00 | 9,100.00 | 8,757.56 | 7,550 |
| 2024-11-15 | 8,420.00 | 9,640.00 | 8,420.00 | 8,900.00 | 8,565.08 | 61,429 |
| 2024-11-14 | 8,360.00 | 9,400.00 | 8,360.00 | 8,460.00 | 8,141.64 | 55,048 |
| 2024-11-13 | 8,900.00 | 9,110.00 | 8,490.00 | 8,700.00 | 8,372.61 | 16,755 |
| 2024-11-12 | 9,500.00 | 9,600.00 | 9,020.00 | 9,080.00 | 8,738.31 | 13,671 |
| 2024-11-11 | 9,560.00 | 9,740.00 | 9,550.00 | 9,600.00 | 9,238.74 | 10,932 |
| 2024-11-08 | 9,560.00 | 9,700.00 | 9,420.00 | 9,610.00 | 9,248.37 | 7,801 |
| 2024-11-07 | 9,520.00 | 9,640.00 | 9,330.00 | 9,460.00 | 9,104.01 | 4,974 |
| 2024-11-06 | 9,580.00 | 9,640.00 | 9,410.00 | 9,520.00 | 9,161.75 | 2,677 |
| 2024-11-05 | 9,480.00 | 9,640.00 | 9,480.00 | 9,550.00 | 9,190.62 | 7,500 |
| 2024-11-04 | 9,400.00 | 9,600.00 | 9,280.00 | 9,490.00 | 9,132.88 | 2,172 |
| 2024-11-01 | 9,420.00 | 9,490.00 | 9,270.00 | 9,370.00 | 9,017.40 | 4,100 |
| 2024-10-31 | 9,370.00 | 9,470.00 | 9,210.00 | 9,430.00 | 9,075.14 | 6,999 |
| 2024-10-30 | 9,440.00 | 9,720.00 | 9,370.00 | 9,380.00 | 9,027.02 | 3,605 |
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.