Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 20,800.00 | 21,200.00 | 20,400.00 | 20,800.00 | 19,964.04 | 54,341 |
| 2023-05-08 | 20,950.00 | 21,350.00 | 20,750.00 | 20,850.00 | 20,012.03 | 38,188 |
| 2023-05-04 | 21,350.00 | 21,500.00 | 20,850.00 | 20,900.00 | 20,060.02 | 44,102 |
| 2023-05-03 | 20,950.00 | 22,700.00 | 20,800.00 | 21,350.00 | 20,491.93 | 180,831 |
| 2023-05-02 | 20,250.00 | 21,200.00 | 20,100.00 | 21,200.00 | 20,347.96 | 43,353 |
| 2023-04-28 | 21,200.00 | 21,650.00 | 20,100.00 | 20,100.00 | 19,292.17 | 65,625 |
| 2023-04-27 | 20,800.00 | 21,050.00 | 20,350.00 | 21,000.00 | 20,156.00 | 61,212 |
| 2023-04-26 | 20,950.00 | 21,500.00 | 20,550.00 | 20,900.00 | 20,060.02 | 60,262 |
| 2023-04-25 | 21,400.00 | 21,600.00 | 20,400.00 | 21,150.00 | 20,299.97 | 96,225 |
| 2023-04-24 | 21,900.00 | 22,150.00 | 21,050.00 | 21,350.00 | 20,491.93 | 120,548 |
| 2023-04-21 | 22,850.00 | 23,100.00 | 22,000.00 | 22,150.00 | 21,259.78 | 114,609 |
| 2023-04-20 | 24,500.00 | 24,500.00 | 22,750.00 | 22,950.00 | 22,027.63 | 183,640 |
| 2023-04-19 | 24,350.00 | 25,100.00 | 24,050.00 | 24,600.00 | 23,611.31 | 127,195 |
| 2023-04-18 | 23,550.00 | 24,650.00 | 23,400.00 | 24,150.00 | 23,179.40 | 154,387 |
| 2023-04-17 | 24,350.00 | 24,350.00 | 23,450.00 | 23,800.00 | 22,843.47 | 78,185 |
| 2023-04-14 | 23,600.00 | 24,300.00 | 23,400.00 | 24,100.00 | 23,131.41 | 119,994 |
| 2023-04-13 | 24,000.00 | 24,200.00 | 23,050.00 | 23,250.00 | 22,315.57 | 127,983 |
| 2023-04-12 | 23,800.00 | 24,250.00 | 23,350.00 | 23,850.00 | 22,891.46 | 150,430 |
| 2023-04-11 | 24,450.00 | 24,650.00 | 23,550.00 | 24,100.00 | 23,131.41 | 141,143 |
| 2023-04-10 | 24,000.00 | 24,800.00 | 23,300.00 | 24,750.00 | 23,755.28 | 195,936 |
| 2023-04-07 | 25,050.00 | 25,200.00 | 24,150.00 | 24,250.00 | 23,275.38 | 168,955 |
| 2023-04-06 | 26,950.00 | 27,250.00 | 24,650.00 | 24,800.00 | 23,803.27 | 356,963 |
| 2023-04-05 | 26,300.00 | 27,400.00 | 25,800.00 | 27,250.00 | 26,154.81 | 232,707 |
| 2023-04-04 | 27,400.00 | 27,950.00 | 25,650.00 | 26,350.00 | 25,290.98 | 414,629 |
| 2023-04-03 | 26,050.00 | 27,350.00 | 26,050.00 | 27,200.00 | 26,106.82 | 331,964 |
| 2023-03-31 | 26,400.00 | 27,100.00 | 25,700.00 | 26,200.00 | 25,147.01 | 252,028 |
| 2023-03-30 | 26,750.00 | 26,900.00 | 25,650.00 | 26,300.00 | 25,242.99 | 257,075 |
| 2023-03-29 | 26,750.00 | 26,850.00 | 25,900.00 | 26,300.00 | 25,242.99 | 254,014 |
| 2023-03-28 | 27,600.00 | 27,850.00 | 26,700.00 | 27,000.00 | 25,914.86 | 223,199 |
| 2023-03-27 | 27,800.00 | 27,900.00 | 26,600.00 | 27,600.00 | 26,490.74 | 237,023 |
| 2023-03-24 | 29,350.00 | 29,400.00 | 27,100.00 | 27,550.00 | 26,442.75 | 450,054 |
| 2023-03-23 | 28,150.00 | 31,650.00 | 27,800.00 | 28,900.00 | 27,738.49 | 1,800,377 |
| 2023-03-22 | 29,300.00 | 29,350.00 | 28,200.00 | 28,700.00 | 27,546.53 | 612,016 |
| 2023-03-21 | 28,200.00 | 29,650.00 | 27,700.00 | 28,600.00 | 27,450.55 | 1,261,287 |
| 2023-03-20 | 26,450.00 | 28,900.00 | 25,550.00 | 28,700.00 | 27,546.53 | 2,935,102 |
| 2023-03-17 | 24,800.00 | 26,700.00 | 24,550.00 | 25,600.00 | 24,571.12 | 1,499,420 |
| 2023-03-16 | 25,150.00 | 25,450.00 | 23,700.00 | 24,000.00 | 23,035.43 | 623,886 |
| 2023-03-15 | 26,400.00 | 27,000.00 | 24,450.00 | 25,550.00 | 24,523.13 | 2,041,092 |
| 2023-03-14 | 23,250.00 | 25,550.00 | 22,600.00 | 24,550.00 | 23,563.32 | 2,734,182 |
| 2023-03-13 | 21,550.00 | 22,400.00 | 21,100.00 | 22,250.00 | 21,355.76 | 90,974 |
| 2023-03-10 | 21,300.00 | 21,900.00 | 21,250.00 | 21,750.00 | 20,875.86 | 58,499 |
| 2023-03-09 | 21,600.00 | 22,000.00 | 21,250.00 | 21,700.00 | 20,827.87 | 62,558 |
| 2023-03-08 | 21,850.00 | 22,450.00 | 21,600.00 | 21,850.00 | 20,971.84 | 57,707 |
| 2023-03-07 | 22,800.00 | 22,900.00 | 22,150.00 | 22,150.00 | 21,259.78 | 102,431 |
| 2023-03-06 | 23,500.00 | 23,550.00 | 22,900.00 | 23,200.00 | 22,267.58 | 90,284 |
| 2023-03-03 | 22,000.00 | 23,750.00 | 21,950.00 | 23,350.00 | 22,411.55 | 233,847 |
| 2023-03-02 | 22,650.00 | 22,900.00 | 21,950.00 | 22,000.00 | 21,115.81 | 70,661 |
| 2023-02-28 | 23,000.00 | 23,100.00 | 22,550.00 | 22,650.00 | 21,739.68 | 82,757 |
| 2023-02-27 | 22,050.00 | 23,050.00 | 21,750.00 | 22,850.00 | 21,931.65 | 120,405 |
| 2023-02-24 | 22,600.00 | 22,650.00 | 21,850.00 | 22,000.00 | 21,115.81 | 2,395 |
| 2023-02-23 | 21,500.00 | 22,800.00 | 21,500.00 | 22,550.00 | 21,643.70 | 788 |
| 2023-02-22 | 21,350.00 | 21,700.00 | 21,100.00 | 21,300.00 | 20,443.94 | 588 |
| 2023-02-21 | 22,200.00 | 22,250.00 | 21,700.00 | 21,750.00 | 20,875.86 | 823 |
| 2023-02-20 | 21,950.00 | 22,250.00 | 21,300.00 | 22,250.00 | 21,355.76 | 59,390 |
| 2023-02-17 | 22,500.00 | 23,100.00 | 21,900.00 | 21,950.00 | 21,067.82 | 1,184 |
| 2023-02-16 | 22,800.00 | 23,050.00 | 22,550.00 | 22,800.00 | 21,883.66 | 1,184 |
| 2023-02-15 | 24,300.00 | 24,300.00 | 22,300.00 | 22,550.00 | 21,643.70 | 3,310 |
| 2023-02-14 | 23,050.00 | 24,550.00 | 22,650.00 | 24,000.00 | 23,035.43 | 3,802 |
| 2023-02-13 | 22,850.00 | 23,450.00 | 22,150.00 | 23,300.00 | 22,363.56 | 4,379 |
| 2023-02-10 | 23,350.00 | 23,700.00 | 22,550.00 | 22,850.00 | 21,931.65 | 1,771 |
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.