MNC Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 51,900.00 | 52,600.00 | 51,000.00 | 51,300.00 | 16,779.73 | 104,301 |
| 2025-01-22 | 53,100.00 | 53,500.00 | 51,000.00 | 51,600.00 | 16,877.86 | 178,851 |
| 2025-01-21 | 52,500.00 | 54,200.00 | 52,300.00 | 53,200.00 | 17,401.20 | 167,763 |
| 2025-01-20 | 50,300.00 | 54,000.00 | 49,800.00 | 53,000.00 | 17,335.78 | 242,487 |
| 2025-01-17 | 51,500.00 | 51,500.00 | 49,650.00 | 50,300.00 | 16,452.64 | 224,409 |
| 2025-01-16 | 53,400.00 | 54,100.00 | 50,700.00 | 51,000.00 | 16,681.60 | 353,754 |
| 2025-01-15 | 53,800.00 | 55,200.00 | 52,700.00 | 53,400.00 | 17,466.62 | 252,963 |
| 2025-01-14 | 52,100.00 | 55,300.00 | 51,200.00 | 54,300.00 | 17,761.00 | 540,408 |
| 2025-01-13 | 51,500.00 | 52,200.00 | 49,750.00 | 51,700.00 | 16,910.57 | 178,716 |
| 2025-01-10 | 51,700.00 | 52,000.00 | 50,500.00 | 51,700.00 | 16,910.57 | 134,094 |
| 2025-01-09 | 50,300.00 | 52,000.00 | 48,350.00 | 51,700.00 | 16,910.57 | 346,035 |
| 2025-01-08 | 50,000.00 | 51,600.00 | 48,800.00 | 50,900.00 | 16,648.89 | 205,578 |
| 2025-01-07 | 50,700.00 | 51,300.00 | 48,550.00 | 50,200.00 | 16,419.93 | 186,306 |
| 2025-01-06 | 48,500.00 | 51,700.00 | 47,150.00 | 50,600.00 | 16,550.76 | 398,385 |
| 2025-01-03 | 47,000.00 | 48,850.00 | 45,650.00 | 48,200.00 | 15,765.75 | 261,951 |
| 2025-01-02 | 43,450.00 | 49,150.00 | 43,100.00 | 47,000.00 | 15,373.24 | 811,332 |
| 2024-12-30 | 42,600.00 | 43,400.00 | 41,600.00 | 42,850.00 | 14,015.82 | 390,600 |
| 2024-12-27 | 46,400.00 | 46,400.00 | 43,300.00 | 43,650.00 | 14,277.49 | 338,796 |
| 2024-12-26 | 46,500.00 | 47,350.00 | 45,000.00 | 46,500.00 | 14,725.60 | 419,937 |
| 2024-12-24 | 48,800.00 | 48,800.00 | 46,350.00 | 46,450.00 | 14,709.77 | 503,172 |
| 2024-12-23 | 50,600.00 | 50,800.00 | 48,350.00 | 48,650.00 | 15,406.46 | 491,100 |
| 2024-12-20 | 53,800.00 | 54,000.00 | 48,800.00 | 49,700.00 | 15,738.98 | 669,573 |
| 2024-12-19 | 51,100.00 | 54,800.00 | 51,000.00 | 54,000.00 | 17,100.70 | 730,611 |
| 2024-12-18 | 52,000.00 | 53,800.00 | 52,000.00 | 52,900.00 | 16,752.35 | 580,272 |
| 2024-12-17 | 53,100.00 | 54,700.00 | 51,000.00 | 52,800.00 | 16,720.68 | 1,720,254 |
| 2024-12-16 | 58,000.00 | 63,400.00 | 50,100.00 | 51,800.00 | 16,404.00 | 9,494,955 |
← NewerPage 8 of 8 · 446 trading days
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.