MNC Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 117,300.00 | 117,300.00 | 112,400.00 | 112,900.00 | 37,633.33 | 83,427 |
| 2026-04-20 | 117,300.00 | 120,000.00 | 115,100.00 | 117,000.00 | 39,000.00 | 64,692 |
| 2026-04-17 | 117,300.00 | 118,400.00 | 114,600.00 | 116,800.00 | 38,933.33 | 91,143 |
| 2026-04-16 | 115,800.00 | 118,600.00 | 115,800.00 | 118,000.00 | 39,333.33 | 61,104 |
| 2026-04-15 | 114,000.00 | 117,900.00 | 111,800.00 | 116,400.00 | 38,800.00 | 76,626 |
| 2026-04-14 | 115,700.00 | 115,700.00 | 112,200.00 | 112,900.00 | 37,633.33 | 70,497 |
| 2026-04-13 | 113,500.00 | 115,900.00 | 110,500.00 | 114,800.00 | 38,266.67 | 88,926 |
| 2026-04-10 | 106,000.00 | 115,000.00 | 105,800.00 | 112,500.00 | 37,500.00 | 144,711 |
| 2026-04-09 | 104,600.00 | 105,900.00 | 101,100.00 | 105,900.00 | 35,300.00 | 85,074 |
| 2026-04-08 | 101,600.00 | 106,800.00 | 99,300.00 | 104,600.00 | 34,866.67 | 139,692 |
| 2026-04-07 | 107,000.00 | 107,300.00 | 99,300.00 | 100,200.00 | 33,400.00 | 96,588 |
| 2026-04-06 | 108,100.00 | 114,100.00 | 104,500.00 | 108,000.00 | 36,000.00 | 143,619 |
| 2026-04-03 | 102,200.00 | 108,400.00 | 100,500.00 | 107,500.00 | 35,833.33 | 90,432 |
| 2026-04-02 | 105,000.00 | 106,400.00 | 99,100.00 | 102,100.00 | 34,033.33 | 125,088 |
| 2026-04-01 | 99,700.00 | 105,000.00 | 98,300.00 | 104,200.00 | 34,733.33 | 81,822 |
| 2026-03-31 | 98,100.00 | 99,500.00 | 95,200.00 | 95,500.00 | 31,833.33 | 77,412 |
| 2026-03-30 | 97,300.00 | 100,800.00 | 97,300.00 | 99,700.00 | 33,233.33 | 36,510 |
| 2026-03-27 | 104,900.00 | 105,600.00 | 102,000.00 | 103,200.00 | 34,400.00 | 68,256 |
| 2026-03-26 | 112,500.00 | 113,000.00 | 105,900.00 | 108,400.00 | 36,133.33 | 48,063 |
| 2026-03-25 | 108,500.00 | 112,400.00 | 106,700.00 | 111,900.00 | 37,300.00 | 72,378 |
| 2026-03-24 | 109,100.00 | 112,600.00 | 104,700.00 | 109,000.00 | 36,333.33 | 62,943 |
| 2026-03-23 | 113,000.00 | 113,000.00 | 106,700.00 | 108,000.00 | 36,000.00 | 60,441 |
| 2026-03-20 | 115,800.00 | 117,000.00 | 112,900.00 | 115,800.00 | 38,600.00 | 59,262 |
| 2026-03-19 | 124,000.00 | 124,800.00 | 116,400.00 | 117,100.00 | 39,033.33 | 114,123 |
| 2026-03-18 | 126,300.00 | 126,500.00 | 122,500.00 | 123,700.00 | 41,233.33 | 109,659 |
| 2026-03-17 | 132,800.00 | 133,700.00 | 128,000.00 | 128,100.00 | 42,700.00 | 89,520 |
| 2026-03-16 | 130,000.00 | 136,200.00 | 126,000.00 | 130,400.00 | 43,466.67 | 130,707 |
| 2026-03-13 | 153,500.00 | 153,500.00 | 125,600.00 | 128,300.00 | 42,766.67 | 418,833 |
| 2026-03-12 | 126,700.00 | 129,900.00 | 124,500.00 | 129,600.00 | 43,200.00 | 52,422 |
| 2026-03-11 | 127,300.00 | 131,400.00 | 123,500.00 | 125,100.00 | 41,700.00 | 64,815 |
| 2026-03-10 | 130,500.00 | 132,400.00 | 125,400.00 | 127,300.00 | 42,433.33 | 95,337 |
| 2026-03-09 | 137,900.00 | 143,400.00 | 127,000.00 | 135,300.00 | 45,100.00 | 163,986 |
| 2026-03-06 | 132,500.00 | 137,100.00 | 128,800.00 | 134,200.00 | 44,733.33 | 114,594 |
| 2026-03-05 | 121,100.00 | 131,500.00 | 121,100.00 | 130,300.00 | 43,433.33 | 210,057 |
| 2026-03-04 | 140,000.00 | 141,400.00 | 95,500.00 | 119,500.00 | 39,833.33 | 384,771 |
| 2026-03-03 | 138,900.00 | 150,700.00 | 134,400.00 | 136,300.00 | 45,433.33 | 367,620 |
| 2026-02-27 | 134,100.00 | 135,800.00 | 130,000.00 | 131,200.00 | 43,733.33 | 135,846 |
| 2026-02-26 | 141,700.00 | 141,700.00 | 132,000.00 | 133,000.00 | 44,333.33 | 158,298 |
| 2026-02-25 | 152,000.00 | 152,000.00 | 140,700.00 | 141,000.00 | 47,000.00 | 110,835 |
| 2026-02-24 | 146,300.00 | 151,000.00 | 143,500.00 | 149,600.00 | 49,866.67 | 93,057 |
| 2026-02-23 | 139,100.00 | 152,500.00 | 136,100.00 | 146,500.00 | 48,833.33 | 178,257 |
| 2026-02-20 | 140,000.00 | 140,900.00 | 136,300.00 | 140,000.00 | 46,666.67 | 65,097 |
| 2026-02-19 | 140,000.00 | 140,200.00 | 135,000.00 | 137,300.00 | 45,766.67 | 88,740 |
| 2026-02-13 | 135,800.00 | 140,000.00 | 133,600.00 | 138,600.00 | 46,200.00 | 108,006 |
| 2026-02-12 | 132,300.00 | 136,800.00 | 130,500.00 | 135,800.00 | 45,266.67 | 113,433 |
| 2026-02-11 | 128,500.00 | 134,400.00 | 128,000.00 | 131,800.00 | 43,933.33 | 89,346 |
| 2026-02-10 | 129,100.00 | 130,000.00 | 124,000.00 | 129,300.00 | 43,100.00 | 144,675 |
| 2026-02-09 | 120,000.00 | 129,700.00 | 118,100.00 | 129,000.00 | 43,000.00 | 272,004 |
| 2026-02-06 | 117,800.00 | 117,800.00 | 111,800.00 | 116,200.00 | 38,733.33 | 262,272 |
| 2026-02-05 | 133,700.00 | 133,800.00 | 115,400.00 | 123,700.00 | 41,233.33 | 227,385 |
| 2026-02-04 | 134,500.00 | 138,000.00 | 132,200.00 | 134,400.00 | 44,800.00 | 94,803 |
| 2026-02-03 | 134,200.00 | 136,400.00 | 132,000.00 | 134,500.00 | 44,833.33 | 87,072 |
| 2026-02-02 | 143,700.00 | 147,200.00 | 132,000.00 | 132,100.00 | 44,033.33 | 171,066 |
| 2026-01-30 | 144,700.00 | 145,100.00 | 139,100.00 | 140,300.00 | 46,766.67 | 190,296 |
| 2026-01-29 | 141,600.00 | 141,900.00 | 136,900.00 | 139,100.00 | 46,366.67 | 91,149 |
| 2026-01-28 | 142,300.00 | 143,600.00 | 139,000.00 | 141,600.00 | 47,200.00 | 73,968 |
| 2026-01-27 | 145,000.00 | 145,000.00 | 141,000.00 | 141,200.00 | 47,066.67 | 61,077 |
| 2026-01-26 | 144,400.00 | 144,900.00 | 141,200.00 | 144,500.00 | 48,166.67 | 61,275 |
| 2026-01-23 | 145,100.00 | 146,400.00 | 143,100.00 | 143,400.00 | 47,800.00 | 58,020 |
| 2026-01-22 | 159,100.00 | 159,100.00 | 143,000.00 | 143,300.00 | 47,766.67 | 164,427 |
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.