MNC Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16,520.00 | 18,090.00 | 16,520.00 | 18,080.00 | 18,080.00 | 54,794 |
| 2026-10-16 | 16,690.00 | 17,570.00 | 16,610.00 | 17,190.00 | 17,190.00 | 104,688 |
| 2026-10-15 | 17,380.00 | 17,790.00 | 16,140.00 | 16,470.00 | 16,470.00 | 83,982 |
| 2026-10-14 | 17,920.00 | 18,690.00 | 17,660.00 | 18,010.00 | 18,010.00 | 72,523 |
| 2026-10-13 | 17,160.00 | 17,960.00 | 16,420.00 | 17,910.00 | 17,910.00 | 102,666 |
| 2026-10-12 | 18,550.00 | 18,770.00 | 17,500.00 | 17,510.00 | 17,510.00 | 85,410 |
| 2026-10-08 | 19,250.00 | 19,480.00 | 18,500.00 | 18,500.00 | 18,500.00 | 87,188 |
| 2026-10-07 | 19,500.00 | 20,500.00 | 18,860.00 | 19,270.00 | 19,270.00 | 192,678 |
| 2026-10-06 | 18,610.00 | 19,350.00 | 18,210.00 | 19,260.00 | 19,260.00 | 177,907 |
| 2026-10-02 | 17,300.00 | 18,890.00 | 17,260.00 | 18,650.00 | 18,650.00 | 175,198 |
| 2026-10-01 | 17,740.00 | 17,930.00 | 17,110.00 | 17,150.00 | 17,150.00 | 80,394 |
| 2026-09-30 | 18,110.00 | 18,740.00 | 17,110.00 | 17,690.00 | 17,690.00 | 112,756 |
| 2026-09-29 | 18,060.00 | 18,500.00 | 17,900.00 | 17,990.00 | 17,990.00 | 109,902 |
| 2026-09-28 | 17,800.00 | 18,420.00 | 17,500.00 | 18,020.00 | 18,020.00 | 127,414 |
| 2026-09-23 | 17,850.00 | 18,040.00 | 17,530.00 | 17,600.00 | 17,600.00 | 52,471 |
| 2026-09-22 | 18,270.00 | 18,330.00 | 17,830.00 | 17,830.00 | 17,830.00 | 88,225 |
| 2026-09-21 | 19,350.00 | 19,380.00 | 18,140.00 | 18,150.00 | 18,150.00 | 119,183 |
| 2026-09-18 | 18,580.00 | 19,110.00 | 18,100.00 | 19,000.00 | 19,000.00 | 129,569 |
| 2026-09-17 | 18,420.00 | 19,150.00 | 18,380.00 | 18,380.00 | 18,380.00 | 105,552 |
| 2026-09-16 | 18,030.00 | 18,980.00 | 17,800.00 | 18,410.00 | 18,410.00 | 174,082 |
| 2026-09-15 | 18,590.00 | 18,590.00 | 17,970.00 | 18,110.00 | 18,110.00 | 86,612 |
| 2026-09-14 | 18,000.00 | 18,900.00 | 17,450.00 | 18,340.00 | 18,340.00 | 148,104 |
| 2026-09-11 | 18,280.00 | 19,150.00 | 17,910.00 | 17,930.00 | 17,930.00 | 144,072 |
| 2026-09-10 | 18,750.00 | 18,770.00 | 17,890.00 | 18,090.00 | 18,090.00 | 150,822 |
| 2026-09-09 | 17,130.00 | 18,640.00 | 17,130.00 | 18,260.00 | 18,260.00 | 192,662 |
| 2026-09-08 | 17,050.00 | 17,630.00 | 16,850.00 | 16,850.00 | 16,850.00 | 87,089 |
| 2026-09-07 | 16,670.00 | 17,210.00 | 16,200.00 | 17,050.00 | 17,050.00 | 80,656 |
| 2026-09-04 | 17,260.00 | 17,460.00 | 16,460.00 | 16,560.00 | 16,560.00 | 133,086 |
| 2026-09-03 | 17,690.00 | 17,950.00 | 16,650.00 | 17,280.00 | 17,280.00 | 118,078 |
| 2026-09-02 | 18,950.00 | 19,270.00 | 17,520.00 | 17,700.00 | 17,700.00 | 250,807 |
| 2026-09-01 | 18,050.00 | 18,700.00 | 17,490.00 | 18,400.00 | 18,400.00 | 233,567 |
| 2026-08-31 | 17,370.00 | 19,540.00 | 16,940.00 | 18,300.00 | 18,300.00 | 1,314,238 |
| 2026-08-28 | 15,250.00 | 15,250.00 | 14,690.00 | 15,110.00 | 15,110.00 | 67,153 |
| 2026-08-27 | 15,230.00 | 15,480.00 | 15,020.00 | 15,060.00 | 15,060.00 | 48,084 |
| 2026-08-26 | 15,430.00 | 15,670.00 | 14,890.00 | 15,240.00 | 15,240.00 | 40,610 |
| 2026-08-25 | 15,050.00 | 15,490.00 | 14,420.00 | 15,330.00 | 15,330.00 | 64,130 |
| 2026-08-24 | 15,100.00 | 15,580.00 | 14,950.00 | 15,030.00 | 15,030.00 | 50,382 |
| 2026-08-21 | 16,370.00 | 16,420.00 | 15,100.00 | 15,140.00 | 15,140.00 | 92,746 |
| 2026-08-20 | 17,080.00 | 17,230.00 | 16,300.00 | 16,500.00 | 16,500.00 | 103,170 |
| 2026-08-19 | 16,490.00 | 17,450.00 | 15,580.00 | 16,970.00 | 16,970.00 | 132,734 |
| 2026-08-18 | 17,840.00 | 17,860.00 | 16,410.00 | 16,530.00 | 16,530.00 | 88,605 |
| 2026-08-14 | 18,000.00 | 18,280.00 | 17,480.00 | 17,820.00 | 17,820.00 | 116,874 |
| 2026-08-13 | 18,410.00 | 18,790.00 | 17,720.00 | 18,320.00 | 18,320.00 | 406,444 |
| 2026-08-12 | 17,140.00 | 17,920.00 | 17,010.00 | 17,380.00 | 17,380.00 | 184,248 |
| 2026-08-11 | 17,500.00 | 17,620.00 | 16,840.00 | 16,960.00 | 16,960.00 | 52,022 |
| 2026-08-10 | 16,690.00 | 17,720.00 | 16,360.00 | 17,600.00 | 17,600.00 | 72,065 |
| 2026-08-07 | 16,470.00 | 16,490.00 | 15,400.00 | 16,000.00 | 16,000.00 | 54,331 |
| 2026-08-06 | 17,090.00 | 17,100.00 | 15,600.00 | 16,190.00 | 16,190.00 | 62,783 |
| 2026-08-05 | 16,700.00 | 17,330.00 | 16,440.00 | 17,100.00 | 17,100.00 | 67,013 |
| 2026-08-04 | 15,240.00 | 16,390.00 | 15,240.00 | 16,110.00 | 16,110.00 | 73,763 |
| 2026-08-03 | 14,740.00 | 15,700.00 | 14,620.00 | 15,220.00 | 15,220.00 | 62,572 |
| 2026-07-31 | 13,580.00 | 15,490.00 | 13,530.00 | 15,020.00 | 15,020.00 | 145,118 |
| 2026-07-30 | 13,090.00 | 13,960.00 | 13,090.00 | 13,180.00 | 13,180.00 | 118,221 |
| 2026-07-29 | 16,120.00 | 16,340.00 | 13,010.00 | 13,570.00 | 13,570.00 | 283,391 |
| 2026-07-28 | 17,760.00 | 18,050.00 | 16,090.00 | 16,110.00 | 16,110.00 | 84,471 |
| 2026-07-27 | 20,150.00 | 20,250.00 | 18,530.00 | 18,530.00 | 18,530.00 | 130,471 |
| 2026-07-24 | 24,000.00 | 24,000.00 | 21,050.00 | 21,300.00 | 21,300.00 | 168,571 |
| 2026-07-23 | 21,000.00 | 22,300.00 | 20,250.00 | 21,900.00 | 21,900.00 | 29,681 |
| 2026-07-22 | 20,900.00 | 21,700.00 | 20,000.00 | 20,400.00 | 20,400.00 | 29,276 |
| 2026-07-21 | 20,550.00 | 20,950.00 | 19,870.00 | 20,750.00 | 20,750.00 | 17,655 |
Page 1 of 8 · 445 trading daysOlder →
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.