Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,420.00 | 9,680.00 | 9,180.00 | 9,430.00 | 9,075.14 | 14,392 |
| 2024-10-28 | 9,360.00 | 9,420.00 | 9,280.00 | 9,400.00 | 9,046.27 | 2,169 |
| 2024-10-25 | 9,390.00 | 9,390.00 | 9,160.00 | 9,320.00 | 8,969.28 | 5,687 |
| 2024-10-24 | 9,480.00 | 9,730.00 | 9,100.00 | 9,400.00 | 9,046.27 | 7,604 |
| 2024-10-23 | 9,550.00 | 9,700.00 | 9,410.00 | 9,490.00 | 9,132.88 | 6,021 |
| 2024-10-22 | 9,600.00 | 9,650.00 | 9,430.00 | 9,560.00 | 9,200.25 | 4,233 |
| 2024-10-21 | 9,550.00 | 9,710.00 | 9,510.00 | 9,650.00 | 9,286.86 | 11,611 |
| 2024-10-18 | 9,760.00 | 9,760.00 | 9,400.00 | 9,640.00 | 9,277.24 | 22,448 |
| 2024-10-17 | 9,940.00 | 11,700.00 | 9,760.00 | 9,760.00 | 9,392.72 | 856,601 |
| 2024-10-16 | 9,930.00 | 9,960.00 | 9,850.00 | 9,940.00 | 9,565.95 | 2,248 |
| 2024-10-15 | 9,920.00 | 10,020.00 | 9,880.00 | 9,950.00 | 9,575.57 | 1,201 |
| 2024-10-14 | 9,870.00 | 9,950.00 | 9,850.00 | 9,920.00 | 9,546.70 | 2,543 |
| 2024-10-11 | 9,830.00 | 10,090.00 | 9,810.00 | 9,860.00 | 9,488.96 | 3,999 |
| 2024-10-10 | 9,900.00 | 10,000.00 | 9,800.00 | 9,830.00 | 9,460.09 | 4,486 |
| 2024-10-08 | 9,880.00 | 10,000.00 | 9,850.00 | 9,900.00 | 9,527.45 | 6,743 |
| 2024-10-07 | 10,000.00 | 10,150.00 | 9,840.00 | 9,980.00 | 9,604.44 | 4,493 |
| 2024-10-04 | 9,970.00 | 10,090.00 | 9,750.00 | 9,980.00 | 9,604.44 | 2,719 |
| 2024-10-02 | 10,370.00 | 10,370.00 | 9,860.00 | 9,970.00 | 9,594.82 | 4,711 |
| 2024-09-30 | 10,330.00 | 10,680.00 | 10,330.00 | 10,370.00 | 9,979.77 | 7,031 |
| 2024-09-27 | 9,960.00 | 10,690.00 | 9,960.00 | 10,330.00 | 9,941.27 | 18,344 |
| 2024-09-26 | 9,900.00 | 10,110.00 | 9,900.00 | 10,100.00 | 9,719.93 | 3,865 |
| 2024-09-25 | 9,930.00 | 9,960.00 | 9,800.00 | 9,900.00 | 9,527.45 | 1,951 |
| 2024-09-24 | 9,780.00 | 9,950.00 | 9,780.00 | 9,920.00 | 9,546.70 | 3,359 |
| 2024-09-23 | 10,000.00 | 10,000.00 | 9,800.00 | 9,960.00 | 9,585.19 | 4,186 |
| 2024-09-20 | 9,810.00 | 10,100.00 | 9,810.00 | 10,000.00 | 9,623.69 | 10,138 |
| 2024-09-19 | 9,980.00 | 10,040.00 | 9,900.00 | 10,000.00 | 9,623.69 | 3,221 |
| 2024-09-13 | 9,950.00 | 10,040.00 | 9,850.00 | 10,040.00 | 9,662.18 | 2,545 |
| 2024-09-12 | 9,680.00 | 10,090.00 | 9,600.00 | 10,050.00 | 9,671.81 | 20,125 |
| 2024-09-11 | 9,450.00 | 9,660.00 | 9,400.00 | 9,580.00 | 9,219.49 | 11,058 |
| 2024-09-10 | 9,500.00 | 11,400.00 | 9,320.00 | 9,540.00 | 9,181.00 | 196,834 |
| 2024-09-09 | 9,050.00 | 9,600.00 | 9,050.00 | 9,580.00 | 9,219.49 | 5,700 |
| 2024-09-06 | 9,530.00 | 9,800.00 | 9,280.00 | 9,450.00 | 9,094.39 | 10,875 |
| 2024-09-05 | 9,850.00 | 10,000.00 | 9,710.00 | 9,750.00 | 9,383.10 | 3,443 |
| 2024-09-04 | 10,200.00 | 10,360.00 | 9,850.00 | 9,850.00 | 9,479.33 | 14,233 |
| 2024-09-03 | 10,490.00 | 10,540.00 | 10,260.00 | 10,510.00 | 10,114.50 | 3,344 |
| 2024-09-02 | 10,440.00 | 10,600.00 | 10,370.00 | 10,490.00 | 10,095.25 | 3,568 |
| 2024-08-30 | 10,540.00 | 10,620.00 | 10,280.00 | 10,540.00 | 10,143.37 | 3,556 |
| 2024-08-29 | 10,470.00 | 10,580.00 | 10,160.00 | 10,540.00 | 10,143.37 | 4,246 |
| 2024-08-28 | 10,500.00 | 10,500.00 | 10,150.00 | 10,470.00 | 10,076.00 | 2,406 |
| 2024-08-27 | 10,180.00 | 10,500.00 | 10,140.00 | 10,500.00 | 10,104.87 | 2,797 |
| 2024-08-26 | 10,530.00 | 10,530.00 | 10,120.00 | 10,330.00 | 9,941.27 | 2,179 |
| 2024-08-23 | 10,610.00 | 10,610.00 | 10,200.00 | 10,530.00 | 10,133.75 | 3,096 |
| 2024-08-22 | 10,590.00 | 10,760.00 | 10,420.00 | 10,550.00 | 10,152.99 | 3,826 |
| 2024-08-21 | 10,720.00 | 10,990.00 | 10,450.00 | 10,690.00 | 10,287.72 | 4,644 |
| 2024-08-20 | 10,600.00 | 10,940.00 | 10,390.00 | 10,750.00 | 10,345.47 | 21,095 |
| 2024-08-19 | 10,470.00 | 10,600.00 | 10,200.00 | 10,390.00 | 9,999.01 | 19,123 |
| 2024-08-16 | 10,210.00 | 10,500.00 | 10,080.00 | 10,500.00 | 10,104.87 | 19,757 |
| 2024-08-14 | 9,660.00 | 10,200.00 | 9,660.00 | 10,100.00 | 9,719.93 | 15,788 |
| 2024-08-13 | 9,610.00 | 9,900.00 | 9,450.00 | 9,570.00 | 9,209.87 | 7,714 |
| 2024-08-12 | 9,490.00 | 9,800.00 | 9,370.00 | 9,700.00 | 9,334.98 | 27,608 |
| 2024-08-09 | 9,110.00 | 9,710.00 | 9,110.00 | 9,700.00 | 9,334.98 | 19,924 |
| 2024-08-08 | 9,280.00 | 9,460.00 | 9,040.00 | 9,210.00 | 8,863.42 | 5,578 |
| 2024-08-07 | 8,580.00 | 9,420.00 | 8,580.00 | 9,300.00 | 8,950.03 | 64,643 |
| 2024-08-06 | 8,520.00 | 9,050.00 | 8,510.00 | 8,740.00 | 8,411.10 | 60,880 |
| 2024-08-05 | 10,570.00 | 10,990.00 | 8,600.00 | 8,600.00 | 8,276.37 | 57,318 |
| 2024-08-02 | 10,890.00 | 11,100.00 | 10,750.00 | 11,020.00 | 10,605.31 | 8,465 |
| 2024-08-01 | 10,960.00 | 11,310.00 | 10,890.00 | 11,280.00 | 10,855.52 | 6,061 |
| 2024-07-31 | 10,700.00 | 10,990.00 | 10,700.00 | 10,960.00 | 10,547.56 | 13,751 |
| 2024-07-30 | 10,960.00 | 11,040.00 | 10,760.00 | 10,950.00 | 10,537.94 | 8,482 |
| 2024-07-29 | 11,030.00 | 11,100.00 | 10,710.00 | 10,960.00 | 10,547.56 | 6,357 |
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.