Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14,030.00 | 14,580.00 | 14,030.00 | 14,400.00 | 13,858.11 | 18,332 |
| 2024-04-29 | 14,050.00 | 14,360.00 | 13,800.00 | 14,170.00 | 13,636.77 | 12,781 |
| 2024-04-26 | 13,960.00 | 14,100.00 | 13,710.00 | 13,960.00 | 13,434.67 | 13,468 |
| 2024-04-25 | 14,200.00 | 14,200.00 | 13,880.00 | 13,950.00 | 13,425.05 | 7,268 |
| 2024-04-24 | 14,170.00 | 14,170.00 | 14,040.00 | 14,110.00 | 13,579.03 | 4,581 |
| 2024-04-23 | 13,890.00 | 14,250.00 | 13,890.00 | 14,040.00 | 13,511.66 | 7,060 |
| 2024-04-22 | 14,090.00 | 14,250.00 | 13,850.00 | 14,040.00 | 13,511.66 | 5,688 |
| 2024-04-19 | 14,450.00 | 14,450.00 | 13,670.00 | 13,960.00 | 13,434.67 | 25,804 |
| 2024-04-18 | 14,020.00 | 14,490.00 | 13,980.00 | 14,330.00 | 13,790.75 | 5,863 |
| 2024-04-17 | 14,240.00 | 14,360.00 | 14,010.00 | 14,140.00 | 13,607.90 | 9,097 |
| 2024-04-16 | 14,650.00 | 14,660.00 | 14,050.00 | 14,140.00 | 13,607.90 | 23,889 |
| 2024-04-15 | 14,420.00 | 14,740.00 | 14,270.00 | 14,670.00 | 14,117.95 | 17,729 |
| 2024-04-12 | 14,700.00 | 14,700.00 | 14,440.00 | 14,450.00 | 13,906.23 | 11,532 |
| 2024-04-11 | 14,360.00 | 14,550.00 | 14,150.00 | 14,510.00 | 13,963.97 | 7,906 |
| 2024-04-09 | 14,450.00 | 14,800.00 | 14,430.00 | 14,550.00 | 14,002.47 | 18,285 |
| 2024-04-08 | 15,260.00 | 15,350.00 | 14,580.00 | 14,650.00 | 14,098.71 | 35,371 |
| 2024-04-05 | 15,180.00 | 15,380.00 | 15,080.00 | 15,220.00 | 14,647.26 | 50,413 |
| 2024-04-04 | 15,150.00 | 17,640.00 | 14,890.00 | 15,550.00 | 14,964.84 | 958,404 |
| 2024-04-03 | 15,040.00 | 15,140.00 | 14,750.00 | 15,030.00 | 14,464.41 | 10,759 |
| 2024-04-02 | 15,010.00 | 15,230.00 | 14,910.00 | 15,040.00 | 14,474.03 | 8,238 |
| 2024-04-01 | 15,100.00 | 15,250.00 | 14,820.00 | 15,140.00 | 14,570.27 | 8,122 |
| 2024-03-29 | 15,140.00 | 15,530.00 | 15,010.00 | 15,140.00 | 14,570.27 | 10,038 |
| 2024-03-28 | 15,500.00 | 15,690.00 | 15,030.00 | 15,140.00 | 14,570.27 | 12,977 |
| 2024-03-27 | 15,270.00 | 15,420.00 | 15,200.00 | 15,420.00 | 14,839.73 | 10,390 |
| 2024-03-26 | 15,230.00 | 15,300.00 | 15,070.00 | 15,260.00 | 14,685.75 | 13,766 |
| 2024-03-25 | 15,300.00 | 15,400.00 | 15,060.00 | 15,230.00 | 14,656.88 | 8,580 |
| 2024-03-22 | 15,260.00 | 15,430.00 | 15,050.00 | 15,300.00 | 14,724.24 | 8,301 |
| 2024-03-21 | 15,100.00 | 15,330.00 | 14,890.00 | 15,310.00 | 14,733.87 | 19,440 |
| 2024-03-20 | 15,360.00 | 15,560.00 | 15,090.00 | 15,100.00 | 14,531.77 | 15,775 |
| 2024-03-19 | 15,600.00 | 15,650.00 | 15,170.00 | 15,490.00 | 14,907.10 | 22,961 |
| 2024-03-18 | 16,000.00 | 16,000.00 | 15,410.00 | 15,600.00 | 15,012.96 | 33,727 |
| 2024-03-15 | 14,560.00 | 16,170.00 | 14,500.00 | 15,800.00 | 15,205.43 | 194,012 |
| 2024-03-14 | 14,400.00 | 14,570.00 | 14,400.00 | 14,500.00 | 13,954.35 | 6,571 |
| 2024-03-13 | 14,490.00 | 14,570.00 | 14,320.00 | 14,500.00 | 13,954.35 | 15,205 |
| 2024-03-12 | 14,410.00 | 14,600.00 | 14,300.00 | 14,490.00 | 13,944.73 | 13,589 |
| 2024-03-11 | 14,490.00 | 14,700.00 | 14,390.00 | 14,590.00 | 14,040.96 | 3,840 |
| 2024-03-08 | 14,550.00 | 15,280.00 | 14,540.00 | 14,590.00 | 14,040.96 | 7,983 |
| 2024-03-07 | 14,670.00 | 14,760.00 | 14,420.00 | 14,550.00 | 14,002.47 | 12,185 |
| 2024-03-06 | 14,580.00 | 14,860.00 | 14,410.00 | 14,670.00 | 14,117.95 | 12,399 |
| 2024-03-05 | 14,860.00 | 15,000.00 | 14,620.00 | 14,670.00 | 14,117.95 | 26,943 |
| 2024-03-04 | 15,390.00 | 15,640.00 | 14,910.00 | 15,000.00 | 14,435.53 | 38,498 |
| 2024-02-29 | 15,600.00 | 15,600.00 | 15,300.00 | 15,490.00 | 14,907.10 | 9,846 |
| 2024-02-28 | 15,520.00 | 15,740.00 | 15,300.00 | 15,480.00 | 14,897.47 | 13,938 |
| 2024-02-27 | 15,880.00 | 16,040.00 | 15,370.00 | 15,480.00 | 14,897.47 | 21,015 |
| 2024-02-26 | 16,070.00 | 16,160.00 | 15,870.00 | 15,960.00 | 15,359.41 | 10,590 |
| 2024-02-23 | 16,400.00 | 16,640.00 | 16,100.00 | 16,200.00 | 15,590.38 | 32,163 |
| 2024-02-22 | 16,680.00 | 16,690.00 | 16,340.00 | 16,480.00 | 15,859.84 | 20,169 |
| 2024-02-21 | 16,550.00 | 16,960.00 | 16,200.00 | 16,450.00 | 15,830.97 | 39,952 |
| 2024-02-20 | 16,730.00 | 16,730.00 | 16,400.00 | 16,560.00 | 15,936.83 | 11,076 |
| 2024-02-19 | 16,390.00 | 16,660.00 | 16,110.00 | 16,640.00 | 16,013.82 | 15,814 |
| 2024-02-16 | 16,780.00 | 16,780.00 | 16,410.00 | 16,590.00 | 15,965.70 | 16,404 |
| 2024-02-15 | 16,700.00 | 16,770.00 | 16,400.00 | 16,510.00 | 15,888.71 | 17,659 |
| 2024-02-14 | 16,400.00 | 16,720.00 | 16,280.00 | 16,700.00 | 16,071.56 | 25,206 |
| 2024-02-13 | 16,040.00 | 16,510.00 | 16,040.00 | 16,400.00 | 15,782.85 | 36,236 |
| 2024-02-08 | 15,520.00 | 16,040.00 | 15,400.00 | 15,850.00 | 15,253.55 | 33,890 |
| 2024-02-07 | 15,860.00 | 15,860.00 | 15,400.00 | 15,520.00 | 14,935.97 | 18,907 |
| 2024-02-06 | 15,640.00 | 15,800.00 | 15,290.00 | 15,700.00 | 15,109.19 | 20,257 |
| 2024-02-05 | 16,190.00 | 16,230.00 | 15,510.00 | 15,640.00 | 15,051.45 | 36,447 |
| 2024-02-02 | 15,950.00 | 16,490.00 | 15,870.00 | 16,190.00 | 15,580.75 | 42,541 |
| 2024-02-01 | 16,500.00 | 16,500.00 | 15,520.00 | 15,950.00 | 15,349.78 | 90,343 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 280.0000 KRW |
| 2024-12-27 | 210.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.