MNC Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 199,399.99 | 199,399.99 | 187,500.00 | 190,300.00 | 62,245.27 | 90,618 |
| 2025-10-23 | 199,699.99 | 199,999.99 | 193,600.00 | 197,899.99 | 64,731.15 | 70,398 |
| 2025-10-22 | 196,100.00 | 206,500.01 | 194,000.00 | 195,400.00 | 63,913.43 | 79,035 |
| 2025-10-21 | 199,900.01 | 205,999.99 | 194,100.00 | 196,699.99 | 64,338.64 | 90,120 |
| 2025-10-20 | 181,100.00 | 202,500.00 | 180,000.00 | 196,999.99 | 64,436.77 | 165,441 |
| 2025-10-17 | 188,600.00 | 188,600.00 | 178,000.00 | 179,400.00 | 58,679.99 | 59,226 |
| 2025-10-16 | 191,100.00 | 191,100.00 | 180,000.00 | 186,600.00 | 61,035.04 | 79,986 |
| 2025-10-15 | 194,400.00 | 194,400.00 | 189,000.00 | 191,900.00 | 62,768.62 | 41,973 |
| 2025-10-14 | 199,900.01 | 199,900.01 | 185,200.00 | 189,500.00 | 61,983.60 | 54,198 |
| 2025-10-13 | 196,999.99 | 205,500.00 | 195,000.00 | 197,200.01 | 64,502.20 | 57,459 |
| 2025-10-10 | 217,500.00 | 217,500.00 | 201,000.00 | 201,000.00 | 65,745.14 | 99,699 |
| 2025-10-02 | 225,000.00 | 225,000.00 | 208,999.99 | 217,999.99 | 71,305.67 | 76,641 |
| 2025-10-01 | 229,999.99 | 229,999.99 | 216,000.00 | 220,500.00 | 72,123.39 | 48,579 |
| 2025-09-30 | 223,000.01 | 229,000.01 | 218,500.01 | 222,499.99 | 72,777.57 | 50,061 |
| 2025-09-29 | 211,500.00 | 220,999.99 | 208,000.01 | 219,000.00 | 71,632.76 | 53,952 |
| 2025-09-26 | 217,999.99 | 218,500.01 | 205,999.99 | 207,499.99 | 67,871.22 | 47,670 |
| 2025-09-25 | 222,499.99 | 222,499.99 | 214,000.01 | 214,500.00 | 70,160.85 | 52,461 |
| 2025-09-24 | 206,500.01 | 218,500.01 | 204,499.99 | 217,999.99 | 71,305.67 | 94,731 |
| 2025-09-23 | 205,000.01 | 211,000.01 | 201,000.00 | 204,499.99 | 66,889.95 | 56,298 |
| 2025-09-22 | 217,000.01 | 217,000.01 | 199,999.99 | 205,000.01 | 67,053.50 | 161,982 |
| 2025-09-19 | 216,499.99 | 216,499.99 | 216,499.99 | 216,499.99 | 70,815.03 | 0 |
| 2025-09-18 | 219,000.00 | 224,500.01 | 214,500.00 | 216,499.99 | 70,815.03 | 34,941 |
| 2025-09-17 | 219,000.00 | 220,999.99 | 214,500.00 | 215,500.01 | 70,487.95 | 36,903 |
| 2025-09-16 | 210,499.99 | 219,499.99 | 210,499.99 | 217,999.99 | 71,305.67 | 74,856 |
| 2025-09-15 | 208,999.99 | 213,499.99 | 204,499.99 | 210,000.00 | 68,688.95 | 69,675 |
| 2025-09-12 | 218,500.01 | 219,499.99 | 205,000.01 | 209,500.01 | 68,525.40 | 131,679 |
| 2025-09-11 | 199,200.00 | 215,500.01 | 195,000.00 | 213,499.99 | 69,833.76 | 124,266 |
| 2025-09-10 | 202,500.00 | 209,500.01 | 194,700.00 | 198,400.01 | 64,894.70 | 107,838 |
| 2025-09-09 | 208,500.00 | 210,000.00 | 202,999.99 | 205,500.00 | 67,217.04 | 43,995 |
| 2025-09-08 | 204,000.00 | 210,000.00 | 201,499.99 | 208,000.01 | 68,034.77 | 48,030 |
| 2025-09-05 | 211,500.00 | 214,500.00 | 202,000.01 | 205,000.01 | 67,053.50 | 75,651 |
| 2025-09-04 | 205,500.00 | 214,500.00 | 199,999.99 | 213,499.99 | 69,833.76 | 151,041 |
| 2025-09-03 | 211,999.99 | 222,000.00 | 208,500.00 | 214,000.01 | 69,997.31 | 129,279 |
| 2025-09-02 | 192,000.00 | 209,500.01 | 188,100.00 | 208,999.99 | 68,361.85 | 114,825 |
| 2025-09-01 | 180,000.00 | 195,200.00 | 180,000.00 | 193,000.00 | 63,128.41 | 179,334 |
| 2025-08-29 | 170,500.00 | 179,300.00 | 170,100.00 | 179,200.00 | 58,614.57 | 132,999 |
| 2025-08-28 | 166,800.00 | 171,400.00 | 163,100.00 | 170,000.00 | 55,605.34 | 105,945 |
| 2025-08-27 | 168,200.00 | 171,500.00 | 162,900.00 | 166,500.00 | 54,460.52 | 103,860 |
| 2025-08-26 | 152,400.00 | 167,500.00 | 148,000.00 | 165,300.00 | 54,068.01 | 341,676 |
| 2025-08-25 | 152,500.00 | 153,700.00 | 149,300.00 | 153,100.00 | 50,077.51 | 63,741 |
| 2025-08-22 | 146,400.00 | 151,500.00 | 146,300.00 | 148,600.00 | 48,605.61 | 137,202 |
| 2025-08-21 | 144,500.00 | 148,500.00 | 144,300.00 | 146,300.00 | 47,853.30 | 97,689 |
| 2025-08-20 | 140,000.00 | 146,000.00 | 136,300.00 | 143,700.00 | 47,002.87 | 297,867 |
| 2025-08-19 | 156,700.00 | 158,900.00 | 141,400.00 | 143,700.00 | 47,002.87 | 242,010 |
| 2025-08-18 | 156,200.00 | 162,000.00 | 156,200.00 | 160,800.00 | 52,596.11 | 51,489 |
| 2025-08-14 | 159,600.00 | 163,800.00 | 158,900.00 | 162,000.00 | 52,988.62 | 59,805 |
| 2025-08-13 | 153,600.00 | 160,000.00 | 150,600.00 | 159,600.00 | 52,203.60 | 91,305 |
| 2025-08-12 | 157,400.00 | 160,500.00 | 151,400.00 | 153,400.00 | 50,175.64 | 111,882 |
| 2025-08-11 | 156,000.00 | 159,000.00 | 155,500.00 | 155,900.00 | 50,993.37 | 68,409 |
| 2025-08-08 | 162,600.00 | 162,700.00 | 154,600.00 | 158,700.00 | 51,909.22 | 127,224 |
| 2025-08-07 | 164,100.00 | 169,400.00 | 163,000.00 | 166,800.00 | 54,558.65 | 88,896 |
| 2025-08-06 | 166,100.00 | 167,200.00 | 158,800.00 | 163,300.00 | 53,413.83 | 178,767 |
| 2025-08-05 | 162,900.00 | 170,800.00 | 162,500.00 | 168,900.00 | 55,245.54 | 125,646 |
| 2025-08-04 | 155,000.00 | 161,700.00 | 153,000.00 | 160,000.00 | 52,334.43 | 108,126 |
| 2025-08-01 | 161,200.00 | 161,200.00 | 153,300.00 | 157,500.00 | 51,516.71 | 90,981 |
| 2025-07-31 | 165,200.00 | 166,000.00 | 156,100.00 | 162,100.00 | 53,021.32 | 139,818 |
| 2025-07-30 | 169,000.00 | 169,300.00 | 163,600.00 | 164,100.00 | 53,675.51 | 80,295 |
| 2025-07-29 | 165,300.00 | 168,600.00 | 158,600.00 | 166,900.00 | 54,591.36 | 193,431 |
| 2025-07-28 | 177,700.00 | 177,700.00 | 162,800.00 | 163,300.00 | 53,413.83 | 213,930 |
| 2025-07-25 | 178,000.00 | 184,900.00 | 170,200.00 | 175,000.00 | 57,240.79 | 89,412 |
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.