MNC Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 94,000.00 | 95,500.00 | 91,000.00 | 95,000.00 | 31,073.57 | 123,414 |
| 2025-04-23 | 95,300.00 | 95,800.00 | 92,700.00 | 94,000.00 | 30,746.48 | 102,798 |
| 2025-04-22 | 91,800.00 | 97,600.00 | 91,700.00 | 95,500.00 | 31,237.12 | 189,336 |
| 2025-04-21 | 94,000.00 | 94,000.00 | 90,000.00 | 91,900.00 | 30,059.59 | 73,542 |
| 2025-04-18 | 94,200.00 | 94,200.00 | 91,700.00 | 91,700.00 | 29,994.17 | 86,628 |
| 2025-04-17 | 93,300.00 | 94,400.00 | 90,400.00 | 93,700.00 | 30,648.35 | 142,200 |
| 2025-04-16 | 88,900.00 | 94,900.00 | 87,400.00 | 91,000.00 | 29,765.21 | 291,150 |
| 2025-04-15 | 88,700.00 | 88,700.00 | 86,500.00 | 88,200.00 | 28,849.36 | 98,109 |
| 2025-04-14 | 89,600.00 | 89,800.00 | 86,100.00 | 88,000.00 | 28,783.94 | 115,116 |
| 2025-04-11 | 83,100.00 | 88,000.00 | 81,900.00 | 88,000.00 | 28,783.94 | 181,290 |
| 2025-04-10 | 80,200.00 | 83,400.00 | 78,100.00 | 83,200.00 | 27,213.91 | 230,703 |
| 2025-04-09 | 77,800.00 | 79,300.00 | 75,700.00 | 76,800.00 | 25,120.53 | 149,184 |
| 2025-04-08 | 76,000.00 | 79,000.00 | 73,400.00 | 77,800.00 | 25,447.62 | 201,813 |
| 2025-04-07 | 76,400.00 | 77,000.00 | 73,000.00 | 73,000.00 | 23,877.59 | 204,615 |
| 2025-04-04 | 82,600.00 | 82,600.00 | 76,300.00 | 79,900.00 | 26,134.51 | 191,466 |
| 2025-04-03 | 75,000.00 | 82,600.00 | 74,000.00 | 82,000.00 | 26,821.40 | 329,451 |
| 2025-04-02 | 79,100.00 | 79,300.00 | 75,100.00 | 75,400.00 | 24,662.60 | 242,562 |
| 2025-04-01 | 79,500.00 | 81,300.00 | 78,400.00 | 78,800.00 | 25,774.71 | 175,053 |
| 2025-03-31 | 73,500.00 | 80,600.00 | 73,500.00 | 78,800.00 | 25,774.71 | 252,690 |
| 2025-03-28 | 81,200.00 | 81,200.00 | 75,000.00 | 77,000.00 | 25,185.95 | 292,068 |
| 2025-03-27 | 81,200.00 | 83,700.00 | 79,200.00 | 81,400.00 | 26,625.15 | 199,398 |
| 2025-03-26 | 80,100.00 | 83,500.00 | 76,900.00 | 80,700.00 | 26,396.18 | 319,269 |
| 2025-03-25 | 82,000.00 | 84,000.00 | 78,500.00 | 80,100.00 | 26,199.93 | 269,862 |
| 2025-03-24 | 88,000.00 | 91,200.00 | 82,400.00 | 83,500.00 | 27,312.03 | 407,025 |
| 2025-03-21 | 77,000.00 | 86,600.00 | 76,700.00 | 85,000.00 | 27,802.67 | 592,800 |
| 2025-03-20 | 83,600.00 | 83,900.00 | 78,500.00 | 80,500.00 | 26,330.76 | 514,557 |
| 2025-03-19 | 87,500.00 | 88,000.00 | 84,400.00 | 85,200.00 | 27,868.09 | 287,367 |
| 2025-03-18 | 85,200.00 | 88,300.00 | 82,000.00 | 84,900.00 | 27,769.96 | 466,125 |
| 2025-03-17 | 80,600.00 | 88,300.00 | 79,100.00 | 86,100.00 | 28,162.47 | 585,831 |
| 2025-03-14 | 82,500.00 | 83,900.00 | 78,100.00 | 79,000.00 | 25,840.13 | 327,921 |
| 2025-03-13 | 78,800.00 | 83,900.00 | 77,000.00 | 82,200.00 | 26,886.82 | 658,083 |
| 2025-03-12 | 85,500.00 | 88,900.00 | 76,000.00 | 77,000.00 | 25,185.95 | 809,385 |
| 2025-03-11 | 80,500.00 | 87,400.00 | 77,600.00 | 86,100.00 | 28,162.47 | 546,921 |
| 2025-03-10 | 80,800.00 | 84,000.00 | 77,700.00 | 84,000.00 | 27,475.58 | 525,576 |
| 2025-03-07 | 80,900.00 | 83,000.00 | 79,500.00 | 80,700.00 | 26,396.18 | 336,081 |
| 2025-03-06 | 79,800.00 | 83,000.00 | 76,800.00 | 81,400.00 | 26,625.15 | 839,112 |
| 2025-03-05 | 68,600.00 | 77,800.00 | 67,700.00 | 77,300.00 | 25,284.07 | 851,502 |
| 2025-03-04 | 66,800.00 | 70,500.00 | 66,800.00 | 69,400.00 | 22,700.06 | 613,812 |
| 2025-02-28 | 64,700.00 | 66,900.00 | 64,100.00 | 64,800.00 | 21,195.45 | 228,318 |
| 2025-02-27 | 66,300.00 | 67,400.00 | 64,700.00 | 66,100.00 | 21,620.66 | 125,979 |
| 2025-02-26 | 69,100.00 | 71,900.00 | 64,300.00 | 66,000.00 | 21,587.95 | 328,818 |
| 2025-02-25 | 69,300.00 | 70,500.00 | 67,000.00 | 69,100.00 | 22,601.94 | 320,238 |
| 2025-02-24 | 68,800.00 | 69,800.00 | 66,300.00 | 69,000.00 | 22,569.23 | 364,572 |
| 2025-02-21 | 64,300.00 | 71,300.00 | 63,700.00 | 69,900.00 | 22,863.61 | 910,575 |
| 2025-02-20 | 66,700.00 | 68,400.00 | 63,600.00 | 64,900.00 | 21,228.16 | 435,828 |
| 2025-02-19 | 67,700.00 | 68,900.00 | 64,100.00 | 66,600.00 | 21,784.21 | 560,163 |
| 2025-02-18 | 65,800.00 | 70,400.00 | 65,800.00 | 67,700.00 | 22,144.01 | 1,595,826 |
| 2025-02-17 | 63,000.00 | 64,800.00 | 60,800.00 | 63,100.00 | 20,639.39 | 364,632 |
| 2025-02-14 | 66,500.00 | 66,500.00 | 61,400.00 | 62,000.00 | 20,279.59 | 526,830 |
| 2025-02-13 | 66,000.00 | 66,100.00 | 62,500.00 | 65,500.00 | 21,424.41 | 659,061 |
| 2025-02-12 | 68,900.00 | 74,700.00 | 64,100.00 | 65,300.00 | 21,358.99 | 3,787,854 |
| 2025-02-11 | 63,900.00 | 68,500.00 | 61,000.00 | 66,500.00 | 21,751.50 | 1,572,498 |
| 2025-02-10 | 64,600.00 | 65,800.00 | 59,900.00 | 60,700.00 | 19,854.38 | 431,808 |
| 2025-02-07 | 61,600.00 | 65,400.00 | 61,600.00 | 64,400.00 | 21,064.61 | 910,977 |
| 2025-02-06 | 60,400.00 | 61,600.00 | 57,900.00 | 59,900.00 | 19,592.70 | 262,659 |
| 2025-02-05 | 59,700.00 | 61,200.00 | 57,100.00 | 60,400.00 | 19,756.25 | 320,136 |
| 2025-02-04 | 55,000.00 | 60,000.00 | 55,000.00 | 60,000.00 | 19,625.41 | 324,411 |
| 2025-02-03 | 57,800.00 | 58,000.00 | 53,900.00 | 54,400.00 | 17,793.71 | 265,215 |
| 2025-01-31 | 58,300.00 | 59,500.00 | 57,000.00 | 58,200.00 | 19,036.65 | 233,793 |
| 2025-01-24 | 51,300.00 | 61,000.00 | 51,000.00 | 58,000.00 | 18,971.23 | 1,158,375 |
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.