MNC Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 183,800.00 | 187,400.00 | 171,500.00 | 176,200.00 | 57,633.30 | 217,338 |
| 2025-07-23 | 186,000.00 | 188,700.00 | 180,000.00 | 183,400.00 | 59,988.35 | 95,958 |
| 2025-07-22 | 189,000.00 | 191,900.00 | 181,000.00 | 185,300.00 | 60,609.82 | 83,406 |
| 2025-07-21 | 187,900.00 | 197,599.99 | 186,000.00 | 189,000.00 | 61,820.05 | 130,308 |
| 2025-07-18 | 190,000.00 | 192,700.00 | 185,200.00 | 186,400.00 | 60,969.62 | 92,394 |
| 2025-07-17 | 193,500.00 | 194,600.00 | 189,000.00 | 189,300.00 | 61,918.18 | 111,354 |
| 2025-07-16 | 183,800.00 | 194,000.00 | 177,000.00 | 189,300.00 | 61,918.18 | 153,210 |
| 2025-07-15 | 171,700.00 | 183,800.00 | 171,700.00 | 183,800.00 | 60,119.18 | 153,132 |
| 2025-07-14 | 165,000.00 | 181,100.00 | 165,000.00 | 168,300.00 | 55,049.29 | 167,871 |
| 2025-07-11 | 167,400.00 | 169,700.00 | 162,400.00 | 162,700.00 | 53,217.58 | 106,173 |
| 2025-07-10 | 156,100.00 | 168,000.00 | 155,700.00 | 167,000.00 | 54,624.07 | 182,976 |
| 2025-07-09 | 151,900.00 | 162,000.00 | 150,000.00 | 158,000.00 | 51,680.26 | 152,748 |
| 2025-07-08 | 150,000.00 | 150,000.00 | 145,200.00 | 149,000.00 | 48,736.44 | 80,613 |
| 2025-07-07 | 141,100.00 | 151,800.00 | 141,100.00 | 147,500.00 | 48,245.81 | 112,788 |
| 2025-07-04 | 153,600.00 | 154,000.00 | 143,400.00 | 144,000.00 | 47,100.99 | 162,690 |
| 2025-07-03 | 164,400.00 | 165,800.00 | 149,000.00 | 153,600.00 | 50,241.06 | 213,048 |
| 2025-07-02 | 161,100.00 | 161,500.00 | 153,400.00 | 158,300.00 | 51,778.38 | 98,814 |
| 2025-07-01 | 152,500.00 | 162,900.00 | 151,100.00 | 158,300.00 | 51,778.38 | 172,770 |
| 2025-06-30 | 155,500.00 | 157,100.00 | 150,500.00 | 150,500.00 | 49,227.08 | 135,534 |
| 2025-06-27 | 156,100.00 | 161,800.00 | 155,800.00 | 158,100.00 | 51,712.96 | 172,092 |
| 2025-06-26 | 155,300.00 | 158,500.00 | 151,000.00 | 153,800.00 | 50,306.48 | 148,860 |
| 2025-06-25 | 154,900.00 | 157,600.00 | 151,000.00 | 151,300.00 | 49,488.75 | 197,145 |
| 2025-06-24 | 156,400.00 | 162,100.00 | 153,100.00 | 155,300.00 | 50,797.11 | 312,198 |
| 2025-06-23 | 170,000.00 | 170,900.00 | 155,900.00 | 163,800.00 | 53,577.38 | 302,268 |
| 2025-06-20 | 157,000.00 | 159,000.00 | 149,600.00 | 155,900.00 | 50,993.37 | 208,743 |
| 2025-06-19 | 137,000.00 | 151,300.00 | 136,900.00 | 149,700.00 | 48,965.41 | 281,766 |
| 2025-06-18 | 141,900.00 | 142,500.00 | 133,400.00 | 134,600.00 | 44,026.35 | 181,845 |
| 2025-06-17 | 137,500.00 | 139,100.00 | 133,100.00 | 138,200.00 | 45,203.87 | 232,539 |
| 2025-06-16 | 137,300.00 | 141,100.00 | 133,500.00 | 139,200.00 | 45,530.96 | 306,459 |
| 2025-06-13 | 123,400.00 | 135,000.00 | 122,800.00 | 131,600.00 | 43,045.08 | 541,800 |
| 2025-06-12 | 123,700.00 | 124,300.00 | 119,900.00 | 122,500.00 | 40,068.55 | 180,165 |
| 2025-06-11 | 126,300.00 | 126,300.00 | 120,100.00 | 122,700.00 | 40,133.97 | 183,042 |
| 2025-06-10 | 122,100.00 | 125,700.00 | 121,400.00 | 125,200.00 | 40,951.70 | 115,647 |
| 2025-06-09 | 128,800.00 | 128,800.00 | 116,200.00 | 121,200.00 | 39,643.34 | 265,953 |
| 2025-06-05 | 127,000.00 | 129,100.00 | 125,000.00 | 127,500.00 | 41,704.00 | 144,495 |
| 2025-06-04 | 133,000.00 | 133,400.00 | 121,000.00 | 126,800.00 | 41,475.04 | 189,687 |
| 2025-06-02 | 128,600.00 | 131,900.00 | 126,300.00 | 130,900.00 | 42,816.11 | 136,953 |
| 2025-05-30 | 127,600.00 | 129,900.00 | 124,800.00 | 128,900.00 | 42,161.93 | 99,945 |
| 2025-05-29 | 130,900.00 | 133,800.00 | 126,800.00 | 129,200.00 | 42,260.06 | 178,083 |
| 2025-05-28 | 131,100.00 | 133,500.00 | 125,000.00 | 128,800.00 | 42,129.22 | 179,139 |
| 2025-05-27 | 132,000.00 | 133,000.00 | 127,000.00 | 131,200.00 | 42,914.24 | 156,507 |
| 2025-05-26 | 117,900.00 | 130,400.00 | 116,200.00 | 128,300.00 | 41,965.68 | 212,073 |
| 2025-05-23 | 112,000.00 | 120,300.00 | 110,900.00 | 118,500.00 | 38,760.19 | 156,348 |
| 2025-05-22 | 111,500.00 | 112,400.00 | 108,000.00 | 112,000.00 | 36,634.10 | 147,096 |
| 2025-05-21 | 103,100.00 | 113,900.00 | 102,500.00 | 113,200.00 | 37,026.61 | 306,861 |
| 2025-05-20 | 105,700.00 | 105,900.00 | 102,600.00 | 104,100.00 | 34,050.09 | 163,344 |
| 2025-05-19 | 104,700.00 | 108,000.00 | 102,100.00 | 103,200.00 | 33,755.71 | 139,554 |
| 2025-05-16 | 102,800.00 | 107,400.00 | 100,100.00 | 107,000.00 | 34,998.66 | 227,100 |
| 2025-05-15 | 101,500.00 | 104,500.00 | 99,600.00 | 101,900.00 | 33,330.50 | 117,891 |
| 2025-05-14 | 101,800.00 | 104,500.00 | 100,400.00 | 101,400.00 | 33,166.95 | 103,455 |
| 2025-05-13 | 101,200.00 | 102,600.00 | 97,500.00 | 101,400.00 | 33,166.95 | 458,274 |
| 2025-05-12 | 113,000.00 | 113,500.00 | 103,000.00 | 107,000.00 | 34,998.66 | 261,621 |
| 2025-05-09 | 112,700.00 | 115,200.00 | 111,600.00 | 112,600.00 | 36,830.36 | 134,676 |
| 2025-05-08 | 104,200.00 | 113,900.00 | 103,000.00 | 110,600.00 | 36,176.18 | 194,211 |
| 2025-05-07 | 106,500.00 | 107,100.00 | 103,500.00 | 105,500.00 | 34,508.02 | 147,351 |
| 2025-05-02 | 99,400.00 | 105,000.00 | 99,100.00 | 103,400.00 | 33,821.13 | 146,841 |
| 2025-04-30 | 99,000.00 | 100,800.00 | 96,700.00 | 99,400.00 | 32,512.77 | 147,303 |
| 2025-04-29 | 97,800.00 | 98,900.00 | 93,400.00 | 98,500.00 | 32,218.39 | 143,625 |
| 2025-04-28 | 96,000.00 | 101,500.00 | 95,100.00 | 97,800.00 | 31,989.42 | 319,929 |
| 2025-04-25 | 94,700.00 | 95,600.00 | 93,100.00 | 94,800.00 | 31,008.15 | 73,551 |
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.