Model Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 22,050.00 | 22,100.00 | 21,550.00 | 21,900.00 | 20,701.34 | 35,982 |
| 2022-11-11 | 22,950.00 | 22,950.00 | 21,700.00 | 21,950.00 | 20,748.61 | 91,032 |
| 2022-11-10 | 22,050.00 | 22,400.00 | 21,400.00 | 22,150.00 | 20,937.66 | 74,399 |
| 2022-11-09 | 22,100.00 | 22,500.00 | 21,800.00 | 22,450.00 | 21,221.24 | 70,950 |
| 2022-11-08 | 22,950.00 | 23,200.00 | 22,000.00 | 22,250.00 | 21,032.19 | 126,475 |
| 2022-11-07 | 22,600.00 | 24,350.00 | 22,000.00 | 23,250.00 | 21,977.46 | 241,474 |
| 2022-11-04 | 21,850.00 | 24,500.00 | 21,800.00 | 22,850.00 | 21,599.35 | 412,952 |
| 2022-11-03 | 22,000.00 | 22,300.00 | 21,650.00 | 21,650.00 | 20,465.03 | 47,818 |
| 2022-11-02 | 22,700.00 | 22,850.00 | 21,900.00 | 22,350.00 | 21,126.71 | 106,860 |
| 2022-11-01 | 21,900.00 | 22,850.00 | 21,650.00 | 21,950.00 | 20,748.61 | 142,740 |
| 2022-10-31 | 21,450.00 | 21,900.00 | 21,200.00 | 21,800.00 | 20,606.82 | 50,121 |
| 2022-10-28 | 20,900.00 | 22,300.00 | 20,700.00 | 21,200.00 | 20,039.66 | 130,529 |
| 2022-10-27 | 20,850.00 | 21,250.00 | 20,550.00 | 20,850.00 | 19,708.81 | 56,436 |
| 2022-10-26 | 21,350.00 | 22,750.00 | 20,350.00 | 20,700.00 | 19,567.02 | 205,690 |
| 2022-10-25 | 22,750.00 | 22,750.00 | 20,800.00 | 20,850.00 | 19,708.81 | 148,037 |
| 2022-10-24 | 23,800.00 | 23,950.00 | 22,300.00 | 22,300.00 | 21,079.45 | 136,038 |
| 2022-10-21 | 22,700.00 | 24,900.00 | 22,550.00 | 23,500.00 | 22,213.77 | 265,755 |
| 2022-10-20 | 23,400.00 | 24,300.00 | 22,800.00 | 22,850.00 | 21,599.35 | 230,090 |
| 2022-10-19 | 24,250.00 | 24,550.00 | 23,150.00 | 23,400.00 | 22,119.25 | 200,333 |
| 2022-10-18 | 25,450.00 | 26,050.00 | 24,100.00 | 24,200.00 | 22,875.46 | 270,550 |
| 2022-10-17 | 25,650.00 | 26,000.00 | 24,100.00 | 24,650.00 | 23,300.83 | 344,016 |
| 2022-10-14 | 28,800.00 | 28,950.00 | 26,600.00 | 26,600.00 | 25,144.10 | 614,149 |
| 2022-10-13 | 31,500.00 | 31,550.00 | 27,650.00 | 28,100.00 | 26,562.00 | 714,916 |
| 2022-10-12 | 28,150.00 | 33,750.00 | 27,350.00 | 30,200.00 | 28,547.06 | 3,632,300 |
| 2022-10-11 | 30,350.00 | 31,800.00 | 27,500.00 | 27,500.00 | 25,994.84 | 843,645 |
| 2022-10-07 | 29,500.00 | 34,700.00 | 29,500.00 | 30,900.00 | 29,208.75 | 4,824,248 |
← NewerPage 17 of 17 · 986 trading days
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.