Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 23,950.00 | 24,800.00 | 23,400.00 | 23,400.00 | 22,459.54 | 2,686 |
| 2023-02-08 | 23,050.00 | 23,850.00 | 22,600.00 | 23,400.00 | 22,459.54 | 5,144 |
| 2023-02-07 | 22,300.00 | 23,150.00 | 22,150.00 | 22,450.00 | 21,547.72 | 3,283 |
| 2023-02-06 | 23,500.00 | 23,500.00 | 22,200.00 | 22,300.00 | 21,403.75 | 2,641 |
| 2023-02-03 | 25,100.00 | 25,250.00 | 22,900.00 | 25,200.00 | 24,187.20 | 10,371 |
| 2023-02-02 | 25,500.00 | 26,400.00 | 24,650.00 | 24,950.00 | 23,947.25 | 9,948 |
| 2023-02-01 | 24,000.00 | 26,300.00 | 23,250.00 | 25,750.00 | 24,715.09 | 21,592 |
| 2023-01-31 | 23,500.00 | 25,800.00 | 22,800.00 | 23,600.00 | 22,651.50 | 5,919 |
| 2023-01-30 | 23,300.00 | 24,750.00 | 23,300.00 | 23,400.00 | 22,459.54 | 6,162 |
| 2023-01-27 | 21,200.00 | 25,750.00 | 20,700.00 | 23,050.00 | 22,123.61 | 21,467 |
| 2023-01-26 | 21,250.00 | 22,600.00 | 20,750.00 | 21,100.00 | 20,251.98 | 767 |
| 2023-01-25 | 19,450.00 | 20,700.00 | 18,850.00 | 18,850.00 | 18,092.41 | 4,103 |
| 2023-01-20 | 18,700.00 | 19,300.00 | 18,700.00 | 18,850.00 | 18,092.41 | 23,968 |
| 2023-01-19 | 19,200.00 | 19,500.00 | 18,850.00 | 18,950.00 | 18,188.39 | 25,527 |
| 2023-01-18 | 19,700.00 | 20,000.00 | 19,500.00 | 19,550.00 | 18,764.27 | 33,015 |
| 2023-01-17 | 20,000.00 | 20,600.00 | 19,600.00 | 19,650.00 | 18,860.26 | 98,177 |
| 2023-01-16 | 19,000.00 | 20,000.00 | 18,800.00 | 19,700.00 | 18,908.25 | 106,008 |
| 2023-01-13 | 18,750.00 | 19,000.00 | 18,700.00 | 18,950.00 | 18,188.39 | 27,253 |
| 2023-01-12 | 19,150.00 | 19,500.00 | 18,700.00 | 18,700.00 | 17,948.44 | 64,483 |
| 2023-01-11 | 19,000.00 | 19,500.00 | 18,350.00 | 18,700.00 | 17,948.44 | 95,361 |
| 2023-01-10 | 17,850.00 | 19,050.00 | 17,800.00 | 18,500.00 | 17,756.47 | 52,611 |
| 2023-01-09 | 17,900.00 | 18,250.00 | 17,750.00 | 17,850.00 | 17,132.60 | 53,137 |
| 2023-01-06 | 17,800.00 | 18,150.00 | 17,450.00 | 17,900.00 | 17,180.59 | 28,986 |
| 2023-01-05 | 17,050.00 | 20,200.00 | 17,050.00 | 17,800.00 | 17,084.61 | 308,207 |
| 2023-01-04 | 16,750.00 | 17,350.00 | 16,600.00 | 17,100.00 | 16,412.74 | 11,876 |
| 2023-01-03 | 16,850.00 | 17,400.00 | 16,300.00 | 16,700.00 | 16,028.82 | 19,348 |
| 2023-01-02 | 17,600.00 | 17,950.00 | 17,150.00 | 17,150.00 | 16,460.73 | 9,612 |
| 2022-12-29 | 18,400.00 | 18,450.00 | 17,500.00 | 17,600.00 | 16,892.65 | 20,493 |
| 2022-12-28 | 19,400.00 | 20,600.00 | 18,300.00 | 18,350.00 | 17,612.50 | 39,273 |
| 2022-12-27 | 18,500.00 | 19,950.00 | 18,250.00 | 19,800.00 | 18,716.28 | 29,792 |
| 2022-12-26 | 19,300.00 | 19,300.00 | 18,450.00 | 18,500.00 | 17,487.44 | 13,780 |
| 2022-12-23 | 19,500.00 | 19,500.00 | 18,850.00 | 19,100.00 | 18,054.60 | 17,505 |
| 2022-12-22 | 19,400.00 | 20,200.00 | 19,350.00 | 19,500.00 | 18,432.70 | 15,391 |
| 2022-12-21 | 19,750.00 | 19,750.00 | 19,300.00 | 19,350.00 | 18,290.91 | 13,013 |
| 2022-12-20 | 19,900.00 | 19,950.00 | 19,450.00 | 19,450.00 | 18,385.44 | 13,401 |
| 2022-12-19 | 19,700.00 | 20,050.00 | 19,600.00 | 19,900.00 | 18,810.81 | 12,086 |
| 2022-12-16 | 19,450.00 | 19,700.00 | 19,400.00 | 19,700.00 | 18,621.76 | 12,544 |
| 2022-12-15 | 19,700.00 | 19,900.00 | 19,650.00 | 19,750.00 | 18,669.02 | 9,836 |
| 2022-12-14 | 19,550.00 | 19,850.00 | 19,500.00 | 19,750.00 | 18,669.02 | 12,386 |
| 2022-12-13 | 19,950.00 | 19,950.00 | 19,450.00 | 19,550.00 | 18,479.97 | 16,023 |
| 2022-12-12 | 19,750.00 | 19,850.00 | 19,500.00 | 19,600.00 | 18,527.23 | 10,679 |
| 2022-12-09 | 20,000.00 | 20,000.00 | 19,650.00 | 19,750.00 | 18,669.02 | 14,763 |
| 2022-12-08 | 20,300.00 | 20,300.00 | 19,600.00 | 19,750.00 | 18,669.02 | 14,766 |
| 2022-12-07 | 20,300.00 | 20,800.00 | 20,150.00 | 20,150.00 | 19,047.13 | 13,159 |
| 2022-12-06 | 20,650.00 | 20,850.00 | 20,400.00 | 20,500.00 | 19,377.97 | 18,372 |
| 2022-12-05 | 20,550.00 | 21,100.00 | 20,300.00 | 21,000.00 | 19,850.60 | 47,085 |
| 2022-12-02 | 20,350.00 | 20,400.00 | 19,800.00 | 20,400.00 | 19,283.44 | 17,419 |
| 2022-12-01 | 20,500.00 | 20,650.00 | 20,100.00 | 20,350.00 | 19,236.18 | 17,198 |
| 2022-11-30 | 20,000.00 | 20,400.00 | 19,850.00 | 20,350.00 | 19,236.18 | 15,207 |
| 2022-11-29 | 19,700.00 | 20,200.00 | 19,500.00 | 20,200.00 | 19,094.39 | 24,042 |
| 2022-11-28 | 20,550.00 | 20,550.00 | 19,950.00 | 20,000.00 | 18,905.34 | 25,489 |
| 2022-11-25 | 20,650.00 | 20,850.00 | 20,450.00 | 20,550.00 | 19,425.23 | 14,459 |
| 2022-11-24 | 20,350.00 | 20,750.00 | 20,250.00 | 20,700.00 | 19,567.02 | 17,843 |
| 2022-11-23 | 20,800.00 | 20,800.00 | 20,300.00 | 20,350.00 | 19,236.18 | 31,286 |
| 2022-11-22 | 20,750.00 | 21,000.00 | 20,400.00 | 20,650.00 | 19,519.76 | 28,675 |
| 2022-11-21 | 21,400.00 | 21,700.00 | 20,650.00 | 20,650.00 | 19,519.76 | 39,275 |
| 2022-11-18 | 21,750.00 | 22,250.00 | 21,550.00 | 21,550.00 | 20,370.50 | 49,436 |
| 2022-11-17 | 21,050.00 | 21,950.00 | 20,700.00 | 21,700.00 | 20,512.29 | 50,893 |
| 2022-11-16 | 21,500.00 | 21,550.00 | 21,050.00 | 21,050.00 | 19,897.87 | 53,006 |
| 2022-11-15 | 21,750.00 | 22,100.00 | 21,400.00 | 21,450.00 | 20,275.97 | 43,700 |
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.