MNC Solution Co., Ltd. 484870
KRX · South Korea · Producer Manufacturing
KRW 18,650.00+1,500.00 (+8.75%)
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 18,650.00 | +8.75% | KRW 17,300.00 | KRW 18,890.00 | KRW 17,260.00 | 173.87K |
| 2026-10-01 | KRW 17,150.00 | -3.05% | KRW 17,740.00 | KRW 17,930.00 | KRW 17,110.00 | 80.39K |
| 2026-09-30 | KRW 17,690.00 | -1.67% | KRW 18,110.00 | KRW 18,740.00 | KRW 17,110.00 | 112.76K |
| 2026-09-29 | KRW 17,990.00 | -0.17% | KRW 18,060.00 | KRW 18,500.00 | KRW 17,900.00 | 109.90K |
| 2026-09-28 | KRW 18,020.00 | +2.39% | KRW 17,800.00 | KRW 18,420.00 | KRW 17,500.00 | 127.41K |
| 2026-09-23 | KRW 17,600.00 | -1.29% | KRW 17,850.00 | KRW 18,040.00 | KRW 17,530.00 | 52.47K |
| 2026-09-22 | KRW 17,830.00 | -1.76% | KRW 18,270.00 | KRW 18,330.00 | KRW 17,830.00 | 88.23K |
| 2026-09-21 | KRW 18,150.00 | -4.47% | KRW 19,350.00 | KRW 19,380.00 | KRW 18,140.00 | 119.18K |
| 2026-09-18 | KRW 19,000.00 | +3.37% | KRW 18,580.00 | KRW 19,110.00 | KRW 18,100.00 | 129.57K |
| 2026-09-17 | KRW 18,380.00 | -0.16% | KRW 18,420.00 | KRW 19,150.00 | KRW 18,380.00 | 105.55K |
| 2026-09-16 | KRW 18,410.00 | +1.66% | KRW 18,030.00 | KRW 18,980.00 | KRW 17,800.00 | 174.08K |
| 2026-09-15 | KRW 18,110.00 | -1.25% | KRW 18,590.00 | KRW 18,590.00 | KRW 17,970.00 | 86.61K |
| 2026-09-14 | KRW 18,340.00 | +2.29% | KRW 18,000.00 | KRW 18,900.00 | KRW 17,450.00 | 148.10K |
| 2026-09-11 | KRW 17,930.00 | -0.88% | KRW 18,280.00 | KRW 19,150.00 | KRW 17,910.00 | 144.07K |
| 2026-09-10 | KRW 18,090.00 | -0.93% | KRW 18,750.00 | KRW 18,770.00 | KRW 17,890.00 | 150.82K |
| 2026-09-09 | KRW 18,260.00 | +8.37% | KRW 17,130.00 | KRW 18,640.00 | KRW 17,130.00 | 192.66K |
| 2026-09-08 | KRW 16,850.00 | -1.17% | KRW 17,050.00 | KRW 17,630.00 | KRW 16,850.00 | 87.09K |
| 2026-09-07 | KRW 17,050.00 | +2.96% | KRW 16,670.00 | KRW 17,210.00 | KRW 16,200.00 | 80.66K |
| 2026-09-04 | KRW 16,560.00 | -4.17% | KRW 17,260.00 | KRW 17,460.00 | KRW 16,460.00 | 133.09K |
| 2026-09-03 | KRW 17,280.00 | -2.37% | KRW 17,690.00 | KRW 17,950.00 | KRW 16,650.00 | 118.08K |
| 2026-09-02 | KRW 17,700.00 | -3.80% | KRW 18,950.00 | KRW 19,270.00 | KRW 17,520.00 | 250.81K |
| 2026-09-01 | KRW 18,400.00 | +0.55% | KRW 18,050.00 | KRW 18,700.00 | KRW 17,490.00 | 233.57K |
| 2026-08-31 | KRW 18,300.00 | +21.11% | KRW 17,370.00 | KRW 19,540.00 | KRW 16,940.00 | 1.31M |
| 2026-08-28 | KRW 15,110.00 | +0.33% | KRW 15,250.00 | KRW 15,250.00 | KRW 14,690.00 | 67.15K |
| 2026-08-27 | KRW 15,060.00 | -1.18% | KRW 15,230.00 | KRW 15,480.00 | KRW 15,020.00 | 48.08K |
| 2026-08-26 | KRW 15,240.00 | -0.59% | KRW 15,430.00 | KRW 15,670.00 | KRW 14,890.00 | 40.61K |
| 2026-08-25 | KRW 15,330.00 | +2.00% | KRW 15,050.00 | KRW 15,490.00 | KRW 14,420.00 | 64.13K |
| 2026-08-24 | KRW 15,030.00 | -0.73% | KRW 15,100.00 | KRW 15,580.00 | KRW 14,950.00 | 50.38K |
| 2026-08-21 | KRW 15,140.00 | -8.24% | KRW 16,370.00 | KRW 16,420.00 | KRW 15,100.00 | 92.75K |
| 2026-08-20 | KRW 16,500.00 | -2.77% | KRW 17,080.00 | KRW 17,230.00 | KRW 16,300.00 | 103.17K |
| 2026-08-19 | KRW 16,970.00 | +2.66% | KRW 16,490.00 | KRW 17,450.00 | KRW 15,580.00 | 132.73K |
| 2026-08-18 | KRW 16,530.00 | -7.24% | KRW 17,840.00 | KRW 17,860.00 | KRW 16,410.00 | 88.61K |
| 2026-08-14 | KRW 17,820.00 | -2.73% | KRW 18,000.00 | KRW 18,280.00 | KRW 17,480.00 | 116.87K |
| 2026-08-13 | KRW 18,320.00 | +5.41% | KRW 18,410.00 | KRW 18,790.00 | KRW 17,720.00 | 406.44K |
| 2026-08-12 | KRW 17,380.00 | +2.48% | KRW 17,140.00 | KRW 17,920.00 | KRW 17,010.00 | 184.25K |
| 2026-08-11 | KRW 16,960.00 | -3.64% | KRW 17,500.00 | KRW 17,620.00 | KRW 16,840.00 | 52.02K |
| 2026-08-10 | KRW 17,600.00 | +10.00% | KRW 16,690.00 | KRW 17,720.00 | KRW 16,360.00 | 72.07K |
| 2026-08-07 | KRW 16,000.00 | -1.17% | KRW 16,470.00 | KRW 16,490.00 | KRW 15,400.00 | 54.33K |
| 2026-08-06 | KRW 16,190.00 | -5.32% | KRW 17,090.00 | KRW 17,100.00 | KRW 15,600.00 | 62.78K |
| 2026-08-05 | KRW 17,100.00 | +6.15% | KRW 16,700.00 | KRW 17,330.00 | KRW 16,440.00 | 67.01K |
| 2026-08-04 | KRW 16,110.00 | +5.85% | KRW 15,240.00 | KRW 16,390.00 | KRW 15,240.00 | 73.76K |
| 2026-08-03 | KRW 15,220.00 | +1.33% | KRW 14,740.00 | KRW 15,700.00 | KRW 14,620.00 | 62.57K |
| 2026-07-31 | KRW 15,020.00 | +13.96% | KRW 13,580.00 | KRW 15,490.00 | KRW 13,530.00 | 145.12K |
| 2026-07-30 | KRW 13,180.00 | -2.87% | KRW 13,090.00 | KRW 13,960.00 | KRW 13,090.00 | 118.22K |
| 2026-07-29 | KRW 13,570.00 | -15.77% | KRW 16,120.00 | KRW 16,340.00 | KRW 13,010.00 | 283.39K |
| 2026-07-28 | KRW 16,110.00 | -13.06% | KRW 17,760.00 | KRW 18,050.00 | KRW 16,090.00 | 84.47K |
| 2026-07-27 | KRW 18,530.00 | -13.00% | KRW 20,150.00 | KRW 20,250.00 | KRW 18,530.00 | 130.47K |
| 2026-07-24 | KRW 21,300.00 | -2.74% | KRW 24,000.00 | KRW 24,000.00 | KRW 21,050.00 | 168.57K |
| 2026-07-23 | KRW 21,900.00 | +7.35% | KRW 21,000.00 | KRW 22,300.00 | KRW 20,250.00 | 29.68K |
| 2026-07-22 | KRW 20,400.00 | -1.69% | KRW 20,900.00 | KRW 21,700.00 | KRW 20,000.00 | 29.28K |
| 2026-07-21 | KRW 20,750.00 | +0.73% | KRW 20,550.00 | KRW 20,950.00 | KRW 19,870.00 | 17.66K |
| 2026-07-20 | KRW 20,600.00 | -10.43% | KRW 22,900.00 | KRW 22,900.00 | KRW 20,400.00 | 26.95K |
| 2026-07-16 | KRW 23,000.00 | -2.34% | KRW 23,300.00 | KRW 23,450.00 | KRW 22,200.00 | 27.52K |
| 2026-07-15 | KRW 23,550.00 | +0.64% | KRW 23,700.00 | KRW 24,100.00 | KRW 23,150.00 | 27.65K |
| 2026-07-14 | KRW 23,400.00 | -8.41% | KRW 24,850.00 | KRW 25,250.00 | KRW 22,800.00 | 43.56K |
| 2026-07-13 | KRW 25,550.00 | -12.80% | KRW 29,950.00 | KRW 29,950.00 | KRW 24,500.00 | 31.84K |
| 2026-07-10 | KRW 29,300.00 | +2.45% | KRW 28,550.00 | KRW 29,500.00 | KRW 28,550.00 | 18.62K |
| 2026-07-09 | KRW 28,600.00 | -4.19% | KRW 29,850.00 | KRW 30,550.00 | KRW 28,500.00 | 25.98K |
| 2026-07-08 | KRW 29,850.00 | -7.73% | KRW 32,300.00 | KRW 32,750.00 | KRW 28,050.00 | 48.04K |
| 2026-07-07 | KRW 32,350.00 | -9.13% | KRW 34,700.00 | KRW 34,700.00 | KRW 31,450.00 | 84.79K |
| 2026-07-06 | KRW 35,600.00 | +29.93% | KRW 28,150.00 | KRW 35,600.00 | KRW 27,700.00 | 237.84K |
| 2026-07-03 | KRW 27,400.00 | -0.18% | KRW 27,600.00 | KRW 29,100.00 | KRW 25,500.00 | 53.31K |
| 2026-07-02 | KRW 27,450.00 | +1.48% | KRW 25,850.00 | KRW 29,400.00 | KRW 25,750.00 | 35.64K |
| 2026-07-01 | KRW 27,050.00 | +14.62% | KRW 23,750.00 | KRW 29,500.00 | KRW 23,750.00 | 87.66K |
| 2026-06-30 | KRW 23,600.00 | -11.11% | KRW 26,800.00 | KRW 26,800.00 | KRW 23,350.00 | 44.11K |
| 2026-06-29 | KRW 26,550.00 | +22.07% | KRW 22,000.00 | KRW 28,000.00 | KRW 21,500.00 | 87.63K |
| 2026-06-26 | KRW 21,750.00 | -13.69% | KRW 24,000.00 | KRW 24,800.00 | KRW 21,650.00 | 134.81K |
| 2026-06-25 | KRW 25,200.00 | +2.16% | KRW 24,766.67 | KRW 26,900.00 | KRW 24,433.33 | 92.50K |
| 2026-06-24 | KRW 24,666.67 | +1.23% | KRW 23,966.67 | KRW 25,400.00 | KRW 23,266.67 | 67.45K |
| 2026-06-23 | KRW 24,366.67 | -9.08% | KRW 26,766.67 | KRW 27,033.33 | KRW 24,366.67 | 117.53K |
| 2026-06-22 | KRW 26,800.00 | -5.74% | KRW 29,233.33 | KRW 29,800.00 | KRW 26,233.33 | 96.41K |
| 2026-06-19 | KRW 28,433.33 | -5.22% | KRW 30,033.33 | KRW 30,333.33 | KRW 27,633.33 | 74.45K |
| 2026-06-18 | KRW 30,000.00 | -4.15% | KRW 31,733.33 | KRW 32,833.33 | KRW 29,966.67 | 59.90K |
| 2026-06-17 | KRW 31,300.00 | +5.15% | KRW 29,800.00 | KRW 32,100.00 | KRW 29,266.67 | 147.73K |
| 2026-06-16 | KRW 29,766.67 | +1.13% | KRW 30,000.00 | KRW 31,333.33 | KRW 29,233.33 | 107.00K |
| 2026-06-15 | KRW 29,433.33 | -1.34% | KRW 30,766.67 | KRW 31,500.00 | KRW 29,366.67 | 175.62K |
| 2026-06-12 | KRW 29,833.33 | +24.31% | KRW 24,100.00 | KRW 31,133.33 | KRW 23,700.00 | 446.39K |
| 2026-06-11 | KRW 24,000.00 | +3.00% | KRW 23,766.67 | KRW 24,633.33 | KRW 22,100.00 | 158.90K |
| 2026-06-10 | KRW 23,300.00 | +9.56% | KRW 21,366.67 | KRW 23,400.00 | KRW 21,066.67 | 108 |
| 2026-06-09 | KRW 21,266.67 | +6.16% | KRW 19,866.67 | KRW 21,666.67 | KRW 19,800.00 | 62.94K |
| 2026-06-08 | KRW 20,033.33 | -6.68% | KRW 19,666.67 | KRW 21,233.33 | KRW 19,666.67 | 154.19K |
| 2026-06-05 | KRW 21,466.67 | -5.99% | KRW 22,833.33 | KRW 22,833.33 | KRW 21,333.33 | 80.97K |
| 2026-06-04 | KRW 22,833.33 | +1.63% | KRW 22,166.67 | KRW 23,266.67 | KRW 21,766.67 | 65.50K |
| 2026-06-02 | KRW 22,466.67 | -7.54% | KRW 24,300.00 | KRW 25,100.00 | KRW 22,000.00 | 162.86K |
| 2026-06-01 | KRW 24,300.00 | -2.54% | KRW 24,466.67 | KRW 26,300.00 | KRW 23,400.00 | 114.45K |
| 2026-05-29 | KRW 24,933.33 | -1.71% | KRW 25,500.00 | KRW 25,933.33 | KRW 23,266.67 | 173.90K |
| 2026-05-28 | KRW 25,366.67 | -3.06% | KRW 26,633.33 | KRW 26,633.33 | KRW 24,433.33 | 106.28K |
| 2026-05-27 | KRW 26,166.67 | -5.42% | KRW 27,833.33 | KRW 27,933.33 | KRW 26,033.33 | 87.86K |
| 2026-05-26 | KRW 27,666.67 | -4.82% | KRW 30,000.00 | KRW 30,000.00 | KRW 27,433.33 | 111.31K |
| 2026-05-22 | KRW 29,066.67 | +4.18% | KRW 27,900.00 | KRW 29,500.00 | KRW 27,900.00 | 32.09K |