Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10,250.00 | 10,480.00 | 10,110.00 | 10,380.00 | 10,380.00 | 6,310 |
| 2026-10-20 | 10,790.00 | 10,790.00 | 10,200.00 | 10,250.00 | 10,250.00 | 14,838 |
| 2026-10-19 | 10,510.00 | 10,800.00 | 10,400.00 | 10,730.00 | 10,730.00 | 23,994 |
| 2026-10-16 | 10,020.00 | 11,890.00 | 10,020.00 | 10,900.00 | 10,900.00 | 168,378 |
| 2026-10-15 | 10,210.00 | 10,380.00 | 9,900.00 | 10,190.00 | 10,190.00 | 15,402 |
| 2026-10-14 | 10,160.00 | 10,810.00 | 10,160.00 | 10,520.00 | 10,520.00 | 9,569 |
| 2026-10-13 | 10,600.00 | 10,600.00 | 9,940.00 | 10,410.00 | 10,410.00 | 8,800 |
| 2026-10-12 | 11,000.00 | 11,230.00 | 10,340.00 | 10,390.00 | 10,390.00 | 8,972 |
| 2026-10-08 | 11,110.00 | 11,240.00 | 10,800.00 | 11,020.00 | 11,020.00 | 7,098 |
| 2026-10-07 | 11,260.00 | 11,330.00 | 10,900.00 | 11,120.00 | 11,120.00 | 6,818 |
| 2026-10-06 | 11,240.00 | 11,410.00 | 11,030.00 | 11,210.00 | 11,210.00 | 14,567 |
| 2026-10-02 | 10,640.00 | 11,290.00 | 10,560.00 | 11,210.00 | 11,210.00 | 13,311 |
| 2026-10-01 | 9,950.00 | 10,640.00 | 9,940.00 | 10,520.00 | 10,520.00 | 21,431 |
| 2026-09-30 | 10,360.00 | 10,570.00 | 10,030.00 | 10,030.00 | 10,030.00 | 8,535 |
| 2026-09-29 | 10,470.00 | 10,470.00 | 10,170.00 | 10,180.00 | 10,180.00 | 4,186 |
| 2026-09-28 | 10,300.00 | 10,470.00 | 10,170.00 | 10,380.00 | 10,380.00 | 11,936 |
| 2026-09-23 | 10,480.00 | 10,480.00 | 10,140.00 | 10,260.00 | 10,260.00 | 9,527 |
| 2026-09-22 | 10,410.00 | 10,610.00 | 10,210.00 | 10,350.00 | 10,350.00 | 13,582 |
| 2026-09-21 | 10,630.00 | 10,650.00 | 10,260.00 | 10,480.00 | 10,480.00 | 5,461 |
| 2026-09-18 | 10,720.00 | 10,860.00 | 10,460.00 | 10,650.00 | 10,650.00 | 10,018 |
| 2026-09-17 | 10,100.00 | 10,470.00 | 10,100.00 | 10,390.00 | 10,390.00 | 13,595 |
| 2026-09-16 | 10,270.00 | 10,340.00 | 10,060.00 | 10,200.00 | 10,200.00 | 5,578 |
| 2026-09-15 | 10,030.00 | 10,420.00 | 10,010.00 | 10,190.00 | 10,190.00 | 10,406 |
| 2026-09-14 | 10,250.00 | 10,440.00 | 10,010.00 | 10,150.00 | 10,150.00 | 10,969 |
| 2026-09-11 | 10,380.00 | 10,410.00 | 10,310.00 | 10,310.00 | 10,310.00 | 1,270 |
| 2026-09-10 | 10,380.00 | 10,480.00 | 10,170.00 | 10,380.00 | 10,380.00 | 5,236 |
| 2026-09-09 | 10,470.00 | 10,500.00 | 10,170.00 | 10,350.00 | 10,350.00 | 11,338 |
| 2026-09-08 | 10,590.00 | 10,680.00 | 10,220.00 | 10,470.00 | 10,470.00 | 11,011 |
| 2026-09-07 | 10,710.00 | 10,800.00 | 10,460.00 | 10,580.00 | 10,580.00 | 8,459 |
| 2026-09-04 | 10,380.00 | 10,840.00 | 10,330.00 | 10,700.00 | 10,700.00 | 8,429 |
| 2026-09-03 | 10,300.00 | 10,450.00 | 10,040.00 | 10,280.00 | 10,280.00 | 7,171 |
| 2026-09-02 | 10,300.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 5,473 |
| 2026-09-01 | 10,900.00 | 10,910.00 | 10,500.00 | 10,540.00 | 10,540.00 | 8,744 |
| 2026-08-31 | 10,960.00 | 10,960.00 | 10,420.00 | 10,900.00 | 10,900.00 | 11,849 |
| 2026-08-28 | 10,450.00 | 11,600.00 | 10,450.00 | 10,960.00 | 10,960.00 | 14,028 |
| 2026-08-27 | 10,660.00 | 10,740.00 | 10,440.00 | 10,540.00 | 10,540.00 | 6,284 |
| 2026-08-26 | 10,600.00 | 10,680.00 | 10,310.00 | 10,500.00 | 10,500.00 | 2,727 |
| 2026-08-25 | 10,200.00 | 10,640.00 | 9,860.00 | 10,530.00 | 10,530.00 | 9,292 |
| 2026-08-24 | 10,360.00 | 10,580.00 | 10,150.00 | 10,200.00 | 10,200.00 | 10,153 |
| 2026-08-21 | 11,000.00 | 11,000.00 | 10,180.00 | 10,460.00 | 10,460.00 | 10,986 |
| 2026-08-20 | 10,810.00 | 10,990.00 | 10,660.00 | 10,920.00 | 10,920.00 | 4,188 |
| 2026-08-19 | 10,820.00 | 11,270.00 | 10,550.00 | 10,650.00 | 10,650.00 | 11,014 |
| 2026-08-18 | 11,820.00 | 11,820.00 | 11,070.00 | 11,080.00 | 11,080.00 | 14,164 |
| 2026-08-14 | 11,720.00 | 12,150.00 | 11,460.00 | 11,670.00 | 11,670.00 | 20,858 |
| 2026-08-13 | 11,500.00 | 12,180.00 | 10,800.00 | 11,680.00 | 11,680.00 | 13,248 |
| 2026-08-12 | 11,600.00 | 11,600.00 | 11,230.00 | 11,490.00 | 11,490.00 | 7,807 |
| 2026-08-11 | 11,460.00 | 11,860.00 | 11,340.00 | 11,600.00 | 11,600.00 | 19,642 |
| 2026-08-10 | 10,690.00 | 11,540.00 | 10,690.00 | 11,450.00 | 11,450.00 | 27,778 |
| 2026-08-07 | 11,050.00 | 11,490.00 | 10,100.00 | 10,670.00 | 10,670.00 | 28,795 |
| 2026-08-06 | 11,490.00 | 11,610.00 | 10,880.00 | 11,050.00 | 11,050.00 | 28,343 |
| 2026-08-05 | 11,130.00 | 11,600.00 | 11,070.00 | 11,490.00 | 11,490.00 | 22,792 |
| 2026-08-04 | 10,910.00 | 11,400.00 | 10,700.00 | 11,000.00 | 11,000.00 | 17,125 |
| 2026-08-03 | 9,960.00 | 11,070.00 | 9,540.00 | 10,770.00 | 10,770.00 | 21,375 |
| 2026-07-31 | 9,380.00 | 10,150.00 | 9,380.00 | 10,150.00 | 10,150.00 | 23,786 |
| 2026-07-30 | 8,610.00 | 9,600.00 | 8,610.00 | 9,300.00 | 9,300.00 | 16,356 |
| 2026-07-29 | 9,930.00 | 10,550.00 | 8,560.00 | 9,370.00 | 9,370.00 | 37,357 |
| 2026-07-28 | 10,210.00 | 10,610.00 | 9,910.00 | 10,060.00 | 10,060.00 | 15,578 |
| 2026-07-27 | 11,030.00 | 11,300.00 | 10,640.00 | 10,790.00 | 10,790.00 | 22,310 |
| 2026-07-24 | 11,180.00 | 11,180.00 | 10,500.00 | 11,000.00 | 11,000.00 | 14,408 |
| 2026-07-23 | 11,900.00 | 11,900.00 | 10,780.00 | 11,270.00 | 11,270.00 | 25,140 |
Page 1 of 5 · 245 trading daysOlder →
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.