MNC Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 161,800.00 | 165,400.00 | 155,300.00 | 156,400.00 | 52,133.33 | 85,818 |
| 2026-01-20 | 166,000.00 | 168,200.00 | 158,700.00 | 159,500.00 | 53,166.67 | 55,074 |
| 2026-01-19 | 164,900.00 | 167,600.00 | 164,100.00 | 165,900.00 | 55,300.00 | 45,483 |
| 2026-01-16 | 168,300.00 | 169,900.00 | 160,800.00 | 164,000.00 | 54,666.67 | 91,944 |
| 2026-01-15 | 180,000.00 | 180,000.00 | 170,000.00 | 170,200.00 | 56,733.33 | 63,417 |
| 2026-01-14 | 184,900.00 | 185,600.00 | 172,600.00 | 175,000.00 | 58,333.33 | 97,002 |
| 2026-01-13 | 182,600.00 | 190,000.00 | 176,200.00 | 190,000.00 | 63,333.33 | 156,216 |
| 2026-01-12 | 183,300.00 | 191,200.00 | 180,200.00 | 188,100.00 | 62,700.00 | 176,175 |
| 2026-01-09 | 163,000.00 | 174,800.00 | 159,600.00 | 171,300.00 | 57,100.00 | 270,876 |
| 2026-01-08 | 153,000.00 | 166,100.00 | 152,400.00 | 152,400.00 | 50,800.00 | 162,327 |
| 2026-01-07 | 164,000.00 | 165,000.00 | 145,100.00 | 148,900.00 | 49,633.33 | 125,013 |
| 2026-01-06 | 144,300.00 | 168,300.00 | 141,000.00 | 168,300.00 | 56,100.00 | 193,824 |
| 2026-01-05 | 141,100.00 | 144,700.00 | 140,200.00 | 144,700.00 | 48,233.33 | 66,357 |
| 2026-01-02 | 146,000.00 | 148,000.00 | 138,100.00 | 141,000.00 | 47,000.00 | 87,372 |
| 2025-12-30 | 137,100.00 | 146,200.00 | 134,500.00 | 142,800.00 | 47,600.00 | 71,871 |
| 2025-12-29 | 130,700.00 | 139,500.00 | 130,600.00 | 138,400.00 | 46,133.33 | 45,579 |
| 2025-12-26 | 135,200.00 | 137,000.00 | 132,800.00 | 133,000.00 | 43,503.00 | 46,020 |
| 2025-12-24 | 139,400.00 | 141,000.00 | 133,500.00 | 135,200.00 | 44,222.60 | 51,939 |
| 2025-12-23 | 139,000.00 | 139,900.00 | 136,900.00 | 139,100.00 | 45,498.25 | 68,112 |
| 2025-12-22 | 139,500.00 | 139,900.00 | 132,800.00 | 139,200.00 | 45,530.96 | 43,917 |
| 2025-12-19 | 136,300.00 | 140,500.00 | 133,500.00 | 137,700.00 | 45,040.32 | 75,294 |
| 2025-12-18 | 129,600.00 | 137,500.00 | 127,400.00 | 136,600.00 | 44,680.52 | 109,824 |
| 2025-12-17 | 137,200.00 | 138,900.00 | 128,800.00 | 130,000.00 | 42,521.73 | 115,590 |
| 2025-12-16 | 138,000.00 | 139,800.00 | 134,000.00 | 139,000.00 | 45,465.54 | 65,292 |
| 2025-12-15 | 131,500.00 | 142,100.00 | 130,600.00 | 139,900.00 | 45,759.92 | 91,149 |
| 2025-12-12 | 128,600.00 | 135,800.00 | 128,600.00 | 133,100.00 | 43,535.71 | 110,322 |
| 2025-12-11 | 133,100.00 | 134,500.00 | 129,500.00 | 131,400.00 | 42,979.66 | 63,594 |
| 2025-12-10 | 148,900.00 | 148,900.00 | 132,000.00 | 132,000.00 | 43,175.91 | 144,138 |
| 2025-12-09 | 138,300.00 | 146,500.00 | 134,800.00 | 144,300.00 | 47,199.12 | 204,993 |
| 2025-12-08 | 137,600.00 | 139,600.00 | 134,000.00 | 136,900.00 | 44,778.65 | 118,347 |
| 2025-12-05 | 133,000.00 | 139,200.00 | 127,100.00 | 136,400.00 | 44,615.11 | 159,903 |
| 2025-12-04 | 123,400.00 | 132,200.00 | 119,300.00 | 131,700.00 | 43,077.78 | 156,501 |
| 2025-12-03 | 125,300.00 | 126,900.00 | 120,500.00 | 121,900.00 | 39,872.30 | 46,428 |
| 2025-12-02 | 119,500.00 | 124,900.00 | 116,400.00 | 124,900.00 | 40,853.57 | 63,276 |
| 2025-12-01 | 120,400.00 | 123,800.00 | 117,400.00 | 118,000.00 | 38,596.65 | 67,485 |
| 2025-11-28 | 128,200.00 | 128,200.00 | 118,500.00 | 121,600.00 | 39,774.17 | 134,934 |
| 2025-11-27 | 127,700.00 | 129,400.00 | 125,300.00 | 126,200.00 | 41,278.79 | 70,998 |
| 2025-11-26 | 128,800.00 | 130,400.00 | 124,200.00 | 126,600.00 | 41,409.62 | 151,074 |
| 2025-11-25 | 131,000.00 | 132,500.00 | 125,900.00 | 130,000.00 | 42,521.73 | 112,830 |
| 2025-11-24 | 138,000.00 | 138,400.00 | 126,100.00 | 129,300.00 | 42,292.77 | 218,967 |
| 2025-11-21 | 146,500.00 | 147,700.00 | 135,000.00 | 136,400.00 | 44,615.11 | 120,690 |
| 2025-11-20 | 153,500.00 | 153,700.00 | 148,700.00 | 150,800.00 | 49,325.21 | 90,492 |
| 2025-11-19 | 154,400.00 | 154,400.00 | 145,900.00 | 152,000.00 | 49,717.72 | 63,768 |
| 2025-11-18 | 160,700.00 | 163,500.00 | 151,400.00 | 153,300.00 | 50,142.93 | 114,726 |
| 2025-11-17 | 163,000.00 | 164,300.00 | 160,000.00 | 160,800.00 | 52,596.11 | 35,343 |
| 2025-11-14 | 165,100.00 | 167,600.00 | 161,600.00 | 162,400.00 | 53,119.45 | 41,070 |
| 2025-11-13 | 166,100.00 | 167,100.00 | 162,000.00 | 165,100.00 | 54,002.60 | 25,785 |
| 2025-11-12 | 169,600.00 | 170,000.00 | 163,000.00 | 166,000.00 | 54,296.98 | 59,406 |
| 2025-11-11 | 176,000.00 | 177,000.00 | 167,300.00 | 167,900.00 | 54,918.45 | 40,521 |
| 2025-11-10 | 168,500.00 | 177,400.00 | 168,400.00 | 171,100.00 | 55,965.14 | 59,331 |
| 2025-11-07 | 167,500.00 | 173,700.00 | 165,000.00 | 168,100.00 | 54,983.87 | 60,930 |
| 2025-11-06 | 181,800.00 | 181,800.00 | 175,400.00 | 175,500.00 | 57,404.33 | 32,127 |
| 2025-11-05 | 185,100.00 | 185,100.00 | 171,000.00 | 175,000.00 | 57,240.79 | 164,262 |
| 2025-11-04 | 191,800.00 | 191,800.00 | 186,900.00 | 187,700.00 | 61,394.84 | 33,441 |
| 2025-11-03 | 185,500.00 | 192,500.00 | 185,500.00 | 190,000.00 | 62,147.14 | 67,197 |
| 2025-10-31 | 189,700.00 | 190,200.00 | 186,000.00 | 186,100.00 | 60,871.49 | 55,284 |
| 2025-10-30 | 189,800.00 | 190,800.00 | 180,200.00 | 190,800.00 | 62,408.82 | 50,874 |
| 2025-10-29 | 191,000.00 | 191,000.00 | 183,700.00 | 186,600.00 | 61,035.04 | 82,815 |
| 2025-10-28 | 192,300.00 | 194,500.00 | 188,300.00 | 191,000.00 | 62,474.23 | 49,311 |
| 2025-10-27 | 191,000.00 | 196,800.00 | 189,000.00 | 191,800.00 | 62,735.90 | 77,013 |
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.