MFC Co., Ltd. 432980
KRX · South Korea · Health Technology
KRW 2,610.00+30.00 (+1.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,610.00 | +1.16% | KRW 2,655.00 | KRW 2,755.00 | KRW 2,575.00 | 16.66K |
| 2026-10-01 | KRW 2,580.00 | +4.88% | KRW 2,565.00 | KRW 2,580.00 | KRW 2,460.00 | 21.46K |
| 2026-09-30 | KRW 2,460.00 | -0.40% | KRW 2,410.00 | KRW 2,565.00 | KRW 2,410.00 | 11.59K |
| 2026-09-29 | KRW 2,470.00 | -2.95% | KRW 2,585.00 | KRW 2,585.00 | KRW 2,410.00 | 31.04K |
| 2026-09-28 | KRW 2,545.00 | -0.39% | KRW 2,575.00 | KRW 2,635.00 | KRW 2,510.00 | 8.99K |
| 2026-09-23 | KRW 2,555.00 | -1.73% | KRW 2,615.00 | KRW 2,615.00 | KRW 2,440.00 | 41.05K |
| 2026-09-22 | KRW 2,600.00 | -0.19% | KRW 2,635.00 | KRW 2,640.00 | KRW 2,550.00 | 18.17K |
| 2026-09-21 | KRW 2,605.00 | -4.23% | KRW 2,720.00 | KRW 2,775.00 | KRW 2,595.00 | 40.99K |
| 2026-09-18 | KRW 2,720.00 | -1.09% | KRW 2,770.00 | KRW 2,825.00 | KRW 2,640.00 | 95.31K |
| 2026-09-17 | KRW 2,750.00 | -12.56% | KRW 3,290.00 | KRW 3,290.00 | KRW 2,730.00 | 301.65K |
| 2026-09-16 | KRW 3,145.00 | +29.96% | KRW 3,145.00 | KRW 3,145.00 | KRW 2,845.00 | 179.35K |
| 2026-09-15 | KRW 2,420.00 | +0.83% | KRW 2,405.00 | KRW 2,435.00 | KRW 2,370.00 | 1.76K |
| 2026-09-14 | KRW 2,400.00 | -1.03% | KRW 2,475.00 | KRW 2,490.00 | KRW 2,370.00 | 6.01K |
| 2026-09-11 | KRW 2,425.00 | -2.02% | KRW 2,440.00 | KRW 2,470.00 | KRW 2,425.00 | 3.04K |
| 2026-09-10 | KRW 2,475.00 | +0.20% | KRW 2,470.00 | KRW 2,520.00 | KRW 2,410.00 | 12.85K |
| 2026-09-09 | KRW 2,470.00 | -4.26% | KRW 2,615.00 | KRW 2,620.00 | KRW 2,355.00 | 9.10K |
| 2026-09-08 | KRW 2,580.00 | +1.78% | KRW 2,695.00 | KRW 2,695.00 | KRW 2,480.00 | 6.90K |
| 2026-09-07 | KRW 2,535.00 | 0.00% | KRW 2,535.00 | KRW 2,545.00 | KRW 2,480.00 | 4.73K |
| 2026-09-04 | KRW 2,535.00 | +1.60% | KRW 2,495.00 | KRW 2,555.00 | KRW 2,490.00 | 1.74K |
| 2026-09-03 | KRW 2,495.00 | -0.80% | KRW 2,555.00 | KRW 2,695.00 | KRW 2,495.00 | 1.70K |
| 2026-09-02 | KRW 2,515.00 | -0.40% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,500.00 | 5.42K |
| 2026-09-01 | KRW 2,525.00 | -2.70% | KRW 2,595.00 | KRW 2,600.00 | KRW 2,525.00 | 5.54K |
| 2026-08-31 | KRW 2,595.00 | 0.00% | KRW 2,580.00 | KRW 2,595.00 | KRW 2,520.00 | 881 |
| 2026-08-28 | KRW 2,595.00 | +4.64% | KRW 2,490.00 | KRW 2,650.00 | KRW 2,490.00 | 7.31K |
| 2026-08-27 | KRW 2,480.00 | -1.98% | KRW 2,460.00 | KRW 2,595.00 | KRW 2,440.00 | 11.71K |
| 2026-08-26 | KRW 2,530.00 | +0.60% | KRW 2,515.00 | KRW 2,585.00 | KRW 2,515.00 | 1.57K |
| 2026-08-25 | KRW 2,515.00 | -0.20% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,505.00 | 2.54K |
| 2026-08-24 | KRW 2,520.00 | -0.79% | KRW 2,530.00 | KRW 2,535.00 | KRW 2,520.00 | 1.18K |
| 2026-08-21 | KRW 2,540.00 | -4.15% | KRW 2,640.00 | KRW 2,640.00 | KRW 2,500.00 | 6.11K |
| 2026-08-20 | KRW 2,650.00 | -3.46% | KRW 2,760.00 | KRW 2,815.00 | KRW 2,635.00 | 7.44K |
| 2026-08-19 | KRW 2,745.00 | -1.26% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,700.00 | 4.69K |
| 2026-08-18 | KRW 2,780.00 | +4.12% | KRW 2,670.00 | KRW 3,070.00 | KRW 2,670.00 | 2.63K |
| 2026-08-14 | KRW 2,670.00 | -1.84% | KRW 2,755.00 | KRW 2,755.00 | KRW 2,640.00 | 2.69K |
| 2026-08-13 | KRW 2,720.00 | -1.81% | KRW 2,755.00 | KRW 2,775.00 | KRW 2,695.00 | 1.44K |
| 2026-08-12 | KRW 2,770.00 | 0.00% | KRW 2,750.00 | KRW 2,820.00 | KRW 2,680.00 | 2.22K |
| 2026-08-11 | KRW 2,770.00 | +2.59% | KRW 2,730.00 | KRW 2,845.00 | KRW 2,670.00 | 1.39K |
| 2026-08-10 | KRW 2,700.00 | +3.05% | KRW 2,645.00 | KRW 2,725.00 | KRW 2,645.00 | 1.71K |
| 2026-08-07 | KRW 2,620.00 | +3.76% | KRW 2,535.00 | KRW 2,645.00 | KRW 2,495.00 | 3.02K |
| 2026-08-06 | KRW 2,525.00 | -3.63% | KRW 2,625.00 | KRW 2,625.00 | KRW 2,485.00 | 10.06K |
| 2026-08-05 | KRW 2,620.00 | +0.77% | KRW 2,630.00 | KRW 2,640.00 | KRW 2,560.00 | 1.25K |
| 2026-08-04 | KRW 2,600.00 | +0.58% | KRW 2,590.00 | KRW 2,630.00 | KRW 2,575.00 | 1.97K |
| 2026-08-03 | KRW 2,585.00 | +1.77% | KRW 2,525.00 | KRW 2,585.00 | KRW 2,480.00 | 2.30K |
| 2026-07-31 | KRW 2,540.00 | +1.80% | KRW 2,520.00 | KRW 2,585.00 | KRW 2,400.00 | 15.06K |
| 2026-07-30 | KRW 2,495.00 | -2.16% | KRW 2,530.00 | KRW 2,570.00 | KRW 2,410.00 | 6.80K |
| 2026-07-29 | KRW 2,550.00 | -3.41% | KRW 2,640.00 | KRW 2,670.00 | KRW 2,410.00 | 10.64K |
| 2026-07-28 | KRW 2,640.00 | -0.19% | KRW 2,620.00 | KRW 2,640.00 | KRW 2,365.00 | 11.06K |
| 2026-07-27 | KRW 2,645.00 | -2.76% | KRW 2,720.00 | KRW 2,720.00 | KRW 2,615.00 | 4.13K |
| 2026-07-24 | KRW 2,720.00 | +3.03% | KRW 2,640.00 | KRW 2,750.00 | KRW 2,585.00 | 8.72K |
| 2026-07-23 | KRW 2,640.00 | 0.00% | KRW 2,640.00 | KRW 2,640.00 | KRW 2,535.00 | 6.14K |
| 2026-07-22 | KRW 2,640.00 | -1.86% | KRW 2,690.00 | KRW 2,690.00 | KRW 2,575.00 | 6.17K |
| 2026-07-21 | KRW 2,690.00 | +0.56% | KRW 2,675.00 | KRW 2,690.00 | KRW 2,625.00 | 1.77K |
| 2026-07-20 | KRW 2,675.00 | -4.46% | KRW 2,795.00 | KRW 2,795.00 | KRW 2,650.00 | 13.35K |
| 2026-07-16 | KRW 2,800.00 | +1.45% | KRW 2,770.00 | KRW 2,800.00 | KRW 2,685.00 | 17.00K |
| 2026-07-15 | KRW 2,760.00 | +1.66% | KRW 2,715.00 | KRW 2,805.00 | KRW 2,660.00 | 19.99K |
| 2026-07-14 | KRW 2,715.00 | -0.91% | KRW 2,660.00 | KRW 2,730.00 | KRW 2,600.00 | 66.51K |
| 2026-07-13 | KRW 2,740.00 | -2.14% | KRW 2,810.00 | KRW 2,820.00 | KRW 2,690.00 | 21.34K |
| 2026-07-10 | KRW 2,800.00 | -3.28% | KRW 2,910.00 | KRW 2,910.00 | KRW 2,745.00 | 31.97K |
| 2026-07-09 | KRW 2,895.00 | -0.17% | KRW 2,965.00 | KRW 2,965.00 | KRW 2,760.00 | 24.15K |
| 2026-07-08 | KRW 2,900.00 | 0.00% | KRW 2,895.00 | KRW 3,025.00 | KRW 2,770.00 | 21.62K |
| 2026-07-07 | KRW 2,900.00 | +0.87% | KRW 2,820.00 | KRW 2,925.00 | KRW 2,775.00 | 17.80K |
| 2026-07-06 | KRW 2,875.00 | +0.52% | KRW 2,850.00 | KRW 2,895.00 | KRW 2,755.00 | 15.09K |
| 2026-07-03 | KRW 2,860.00 | -0.69% | KRW 2,850.00 | KRW 2,880.00 | KRW 2,745.00 | 19.33K |
| 2026-07-02 | KRW 2,880.00 | 0.00% | KRW 2,850.00 | KRW 3,075.00 | KRW 2,800.00 | 29.47K |
| 2026-07-01 | KRW 2,880.00 | 0.00% | KRW 2,860.00 | KRW 3,025.00 | KRW 2,795.00 | 31.88K |
| 2026-06-30 | KRW 2,880.00 | +0.17% | KRW 2,755.00 | KRW 3,040.00 | KRW 2,755.00 | 22.29K |
| 2026-06-29 | KRW 2,875.00 | +1.41% | KRW 2,705.00 | KRW 2,925.00 | KRW 2,705.00 | 22.96K |
| 2026-06-26 | KRW 2,835.00 | -2.74% | KRW 2,810.00 | KRW 3,055.00 | KRW 2,710.00 | 39.75K |
| 2026-06-25 | KRW 2,915.00 | -3.16% | KRW 3,020.00 | KRW 3,020.00 | KRW 2,850.00 | 45.53K |
| 2026-06-24 | KRW 3,010.00 | -2.27% | KRW 3,055.00 | KRW 3,120.00 | KRW 2,900.00 | 29.05K |
| 2026-06-23 | KRW 3,080.00 | +1.82% | KRW 3,025.00 | KRW 3,185.00 | KRW 2,950.00 | 27.58K |
| 2026-06-22 | KRW 3,025.00 | 0.00% | KRW 3,000.00 | KRW 3,110.00 | KRW 2,915.00 | 28.62K |
| 2026-06-19 | KRW 3,025.00 | -7.63% | KRW 3,265.00 | KRW 3,385.00 | KRW 3,025.00 | 38.16K |
| 2026-06-18 | KRW 3,275.00 | -2.67% | KRW 3,365.00 | KRW 3,385.00 | KRW 3,150.00 | 38.10K |
| 2026-06-17 | KRW 3,365.00 | +1.05% | KRW 3,310.00 | KRW 3,380.00 | KRW 3,245.00 | 35.26K |
| 2026-06-16 | KRW 3,330.00 | +7.07% | KRW 3,180.00 | KRW 3,485.00 | KRW 3,125.00 | 150.07K |
| 2026-06-15 | KRW 3,110.00 | +8.93% | KRW 2,870.00 | KRW 3,110.00 | KRW 2,870.00 | 68.74K |
| 2026-06-12 | KRW 2,855.00 | +0.88% | KRW 2,835.00 | KRW 2,890.00 | KRW 2,810.00 | 10.97K |
| 2026-06-11 | KRW 2,830.00 | +0.53% | KRW 2,810.00 | KRW 2,900.00 | KRW 2,770.00 | 7.43K |
| 2026-06-10 | KRW 2,815.00 | -4.41% | KRW 3,085.00 | KRW 3,090.00 | KRW 2,800.00 | 30.88K |
| 2026-06-09 | KRW 2,945.00 | +6.70% | KRW 2,770.00 | KRW 3,070.00 | KRW 2,650.00 | 40.38K |
| 2026-06-08 | KRW 2,760.00 | +6.15% | KRW 2,305.00 | KRW 3,090.00 | KRW 2,305.00 | 21.63K |
| 2026-06-05 | KRW 2,600.00 | 0.00% | KRW 2,600.00 | KRW 2,640.00 | KRW 2,495.00 | 12.22K |
| 2026-06-04 | KRW 2,600.00 | -1.14% | KRW 2,560.00 | KRW 2,625.00 | KRW 2,550.00 | 5.06K |
| 2026-06-02 | KRW 2,630.00 | -2.05% | KRW 2,660.00 | KRW 2,690.00 | KRW 2,580.00 | 23.57K |
| 2026-06-01 | KRW 2,685.00 | -0.74% | KRW 2,705.00 | KRW 2,890.00 | KRW 2,560.00 | 43.05K |
| 2026-05-29 | KRW 2,705.00 | -1.46% | KRW 2,745.00 | KRW 2,830.00 | KRW 2,660.00 | 20.31K |
| 2026-05-28 | KRW 2,745.00 | -3.68% | KRW 2,850.00 | KRW 3,150.00 | KRW 2,705.00 | 31.55K |
| 2026-05-27 | KRW 2,850.00 | +1.06% | KRW 3,000.00 | KRW 3,120.00 | KRW 2,710.00 | 140.12K |
| 2026-05-26 | KRW 2,820.00 | +0.18% | KRW 2,815.00 | KRW 2,995.00 | KRW 2,730.00 | 34.08K |
| 2026-05-22 | KRW 2,815.00 | -2.76% | KRW 2,980.00 | KRW 3,020.00 | KRW 2,790.00 | 81.18K |