MNC Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 20,550.00 | 20,950.00 | 19,870.00 | 20,750.00 | 20,750.00 | 17,655 |
| 2026-07-20 | 22,900.00 | 22,900.00 | 20,400.00 | 20,600.00 | 20,600.00 | 26,952 |
| 2026-07-16 | 23,300.00 | 23,450.00 | 22,200.00 | 23,000.00 | 23,000.00 | 27,520 |
| 2026-07-15 | 23,700.00 | 24,100.00 | 23,150.00 | 23,550.00 | 23,550.00 | 27,651 |
| 2026-07-14 | 24,850.00 | 25,250.00 | 22,800.00 | 23,400.00 | 23,400.00 | 43,558 |
| 2026-07-13 | 29,950.00 | 29,950.00 | 24,500.00 | 25,550.00 | 25,550.00 | 31,842 |
| 2026-07-10 | 28,550.00 | 29,500.00 | 28,550.00 | 29,300.00 | 29,300.00 | 18,624 |
| 2026-07-09 | 29,850.00 | 30,550.00 | 28,500.00 | 28,600.00 | 28,600.00 | 25,982 |
| 2026-07-08 | 32,300.00 | 32,750.00 | 28,050.00 | 29,850.00 | 29,850.00 | 48,036 |
| 2026-07-07 | 34,700.00 | 34,700.00 | 31,450.00 | 32,350.00 | 32,350.00 | 84,791 |
| 2026-07-06 | 28,150.00 | 35,600.00 | 27,700.00 | 35,600.00 | 35,600.00 | 237,839 |
| 2026-07-03 | 27,600.00 | 29,100.00 | 25,500.00 | 27,400.00 | 27,400.00 | 53,310 |
| 2026-07-02 | 25,850.00 | 29,400.00 | 25,750.00 | 27,450.00 | 27,450.00 | 35,638 |
| 2026-07-01 | 23,750.00 | 29,500.00 | 23,750.00 | 27,050.00 | 27,050.00 | 87,655 |
| 2026-06-30 | 26,800.00 | 26,800.00 | 23,350.00 | 23,600.00 | 23,600.00 | 44,112 |
| 2026-06-29 | 22,000.00 | 28,000.00 | 21,500.00 | 26,550.00 | 26,550.00 | 87,626 |
| 2026-06-26 | 24,000.00 | 24,800.00 | 21,650.00 | 21,750.00 | 21,750.00 | 134,805 |
| 2026-06-25 | 74,300.00 | 80,700.00 | 73,300.00 | 75,600.00 | 25,200.00 | 92,502 |
| 2026-06-24 | 71,900.00 | 76,200.00 | 69,800.00 | 74,000.00 | 24,666.67 | 67,452 |
| 2026-06-23 | 80,300.00 | 81,100.00 | 73,100.00 | 73,100.00 | 24,366.67 | 117,534 |
| 2026-06-22 | 87,700.00 | 89,400.00 | 78,700.00 | 80,400.00 | 26,800.00 | 96,414 |
| 2026-06-19 | 90,100.00 | 91,000.00 | 82,900.00 | 85,300.00 | 28,433.33 | 74,445 |
| 2026-06-18 | 95,200.00 | 98,500.00 | 89,900.00 | 90,000.00 | 30,000.00 | 59,904 |
| 2026-06-17 | 89,400.00 | 96,300.00 | 87,800.00 | 93,900.00 | 31,300.00 | 147,729 |
| 2026-06-16 | 90,000.00 | 94,000.00 | 87,700.00 | 89,300.00 | 29,766.67 | 107,001 |
| 2026-06-15 | 92,300.00 | 94,500.00 | 88,100.00 | 88,300.00 | 29,433.33 | 175,617 |
| 2026-06-12 | 72,300.00 | 93,400.00 | 71,100.00 | 89,500.00 | 29,833.33 | 446,388 |
| 2026-06-11 | 71,300.00 | 73,900.00 | 66,300.00 | 72,000.00 | 24,000.00 | 158,898 |
| 2026-06-10 | 64,100.00 | 70,200.00 | 63,200.00 | 69,900.00 | 23,300.00 | 108 |
| 2026-06-09 | 59,600.00 | 65,000.00 | 59,400.00 | 63,800.00 | 21,266.67 | 62,943 |
| 2026-06-08 | 59,000.00 | 63,700.00 | 59,000.00 | 60,100.00 | 20,033.33 | 154,185 |
| 2026-06-05 | 68,500.00 | 68,500.00 | 64,000.00 | 64,400.00 | 21,466.67 | 80,973 |
| 2026-06-04 | 66,500.00 | 69,800.00 | 65,300.00 | 68,500.00 | 22,833.33 | 65,496 |
| 2026-06-02 | 72,900.00 | 75,300.00 | 66,000.00 | 67,400.00 | 22,466.67 | 162,858 |
| 2026-06-01 | 73,400.00 | 78,900.00 | 70,200.00 | 72,900.00 | 24,300.00 | 114,453 |
| 2026-05-29 | 76,500.00 | 77,800.00 | 69,800.00 | 74,800.00 | 24,933.33 | 173,898 |
| 2026-05-28 | 79,900.00 | 79,900.00 | 73,300.00 | 76,100.00 | 25,366.67 | 106,281 |
| 2026-05-27 | 83,500.00 | 83,800.00 | 78,100.00 | 78,500.00 | 26,166.67 | 87,861 |
| 2026-05-26 | 90,000.00 | 90,000.00 | 82,300.00 | 83,000.00 | 27,666.67 | 111,309 |
| 2026-05-22 | 83,700.00 | 88,500.00 | 83,700.00 | 87,200.00 | 29,066.67 | 32,094 |
| 2026-05-21 | 81,900.00 | 86,400.00 | 81,900.00 | 83,700.00 | 27,900.00 | 39,579 |
| 2026-05-20 | 85,000.00 | 85,600.00 | 80,600.00 | 81,600.00 | 27,200.00 | 48,276 |
| 2026-05-19 | 86,400.00 | 90,600.00 | 85,900.00 | 86,000.00 | 28,666.67 | 30,876 |
| 2026-05-18 | 91,800.00 | 92,900.00 | 84,600.00 | 88,200.00 | 29,400.00 | 49,794 |
| 2026-05-15 | 101,500.00 | 104,900.00 | 89,700.00 | 91,400.00 | 30,466.67 | 139,179 |
| 2026-05-14 | 99,800.00 | 104,900.00 | 97,900.00 | 102,600.00 | 34,200.00 | 27,648 |
| 2026-05-13 | 99,700.00 | 102,600.00 | 96,600.00 | 98,800.00 | 32,933.33 | 46,983 |
| 2026-05-12 | 109,500.00 | 109,600.00 | 99,100.00 | 100,400.00 | 33,466.67 | 69,633 |
| 2026-05-11 | 109,000.00 | 112,000.00 | 107,400.00 | 107,800.00 | 35,933.33 | 28,941 |
| 2026-05-08 | 109,400.00 | 113,000.00 | 104,900.00 | 109,000.00 | 36,333.33 | 43,428 |
| 2026-05-07 | 113,000.00 | 113,000.00 | 107,900.00 | 109,300.00 | 36,433.33 | 69,213 |
| 2026-05-06 | 118,200.00 | 118,200.00 | 111,300.00 | 113,500.00 | 37,833.33 | 45,339 |
| 2026-05-04 | 115,200.00 | 115,600.00 | 113,800.00 | 114,500.00 | 38,166.67 | 35,682 |
| 2026-04-30 | 120,600.00 | 120,600.00 | 113,400.00 | 115,400.00 | 38,466.67 | 96,411 |
| 2026-04-29 | 116,100.00 | 123,400.00 | 115,000.00 | 117,000.00 | 39,000.00 | 123,639 |
| 2026-04-28 | 116,500.00 | 119,700.00 | 113,500.00 | 115,100.00 | 38,366.67 | 112,017 |
| 2026-04-27 | 118,200.00 | 118,200.00 | 113,900.00 | 116,600.00 | 38,866.67 | 46,425 |
| 2026-04-24 | 117,600.00 | 118,500.00 | 115,600.00 | 117,100.00 | 39,033.33 | 59,649 |
| 2026-04-23 | 120,700.00 | 122,000.00 | 114,100.00 | 118,300.00 | 39,433.33 | 117,408 |
| 2026-04-22 | 114,200.00 | 124,100.00 | 113,100.00 | 120,600.00 | 40,200.00 | 191,574 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 2,490.9999 KRW |
| 2024-12-27 | 1,480.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.