Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Model Solution Co., Ltd. (417970.KQ)

11,450.00
-50.00
(-0.43%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 202511,500.0011,660.0011,330.0011,450.0011,450.0011,276
Apr 30, 202511,610.0011,740.0011,400.0011,500.0011,500.0011,337
Apr 29, 202511,540.0011,740.0011,540.0011,690.0011,690.0010,605
Apr 28, 202511,740.0011,940.0011,540.0011,540.0011,540.0014,970
Apr 25, 202511,850.0012,000.0011,740.0011,770.0011,770.009,480
Apr 24, 202511,950.0011,990.0011,620.0011,850.0011,850.0016,657
Apr 23, 202511,890.0011,970.0011,750.0011,940.0011,940.0020,596
Apr 22, 202511,630.0011,850.0011,580.0011,720.0011,720.0010,315
Apr 21, 202511,780.0011,790.0011,390.0011,640.0011,640.0019,588
Apr 18, 202511,490.0011,750.0011,450.0011,650.0011,650.0013,171
Apr 17, 202511,590.0011,650.0011,390.0011,490.0011,490.008,502
Apr 16, 202511,610.0011,680.0011,340.0011,400.0011,400.0015,590
Apr 15, 202511,440.0011,650.0011,280.0011,610.0011,610.0024,881
Apr 14, 202510,850.0011,380.0010,750.0011,330.0011,330.0021,765
Apr 11, 202510,650.0010,800.0010,490.0010,800.0010,800.0010,882
Apr 10, 202510,510.0010,650.0010,200.0010,650.0010,650.0019,927
Apr 9, 20259,980.0010,020.009,650.009,910.009,910.0019,791
Apr 8, 202510,410.0010,700.0010,010.0010,010.0010,010.0022,415
Apr 7, 202510,780.0010,780.0010,130.0010,340.0010,340.0024,695
Apr 4, 202510,780.0011,200.0010,700.0011,020.0011,020.006,580
Apr 3, 202511,020.0011,110.0010,760.0011,020.0011,020.007,718
Apr 2, 202511,110.0011,450.0010,990.0011,100.0011,100.008,035
Apr 1, 202510,850.0011,320.0010,780.0011,230.0011,230.0026,062
Mar 31, 202510,780.0010,900.0010,530.0010,780.0010,780.0020,408
Mar 28, 202511,530.0011,550.0010,920.0011,100.0011,100.0023,327
Mar 27, 202511,550.0011,790.0011,360.0011,500.0011,500.0012,866
Mar 26, 202511,610.0011,880.0011,610.0011,680.0011,680.004,920
Mar 25, 202512,030.0012,050.0011,590.0011,710.0011,710.0021,927
Mar 24, 202511,970.0012,090.0011,760.0012,030.0012,030.0023,453
Mar 21, 202511,830.0012,020.0011,600.0011,850.0011,850.0022,404
Mar 20, 202512,090.0012,090.0011,780.0011,970.0011,970.0018,741
Mar 19, 202512,000.0012,080.0011,750.0011,950.0011,950.0020,463
Mar 18, 202511,860.0012,080.0011,830.0011,940.0011,940.0023,035
Mar 17, 202511,830.0012,010.0011,740.0011,880.0011,880.0019,148
Mar 14, 202511,950.0012,050.0011,570.0011,880.0011,880.0014,318
Mar 13, 202511,730.0011,900.0011,680.0011,700.0011,700.007,784
Mar 12, 202511,440.0011,800.0011,440.0011,730.0011,730.0011,902
Mar 11, 202510,950.0011,580.0010,950.0011,440.0011,440.0014,274
Mar 10, 202511,470.0011,790.0011,470.0011,500.0011,500.0013,154
Mar 7, 202511,800.0011,870.0011,420.0011,620.0011,620.0018,835
Mar 6, 202512,000.0012,050.0011,650.0011,890.0011,890.0016,194
Mar 5, 202511,200.0012,110.0011,200.0011,870.0011,870.0022,206
Mar 4, 202511,620.0011,620.0011,050.0011,350.0011,350.0023,832
Feb 28, 202511,720.0012,080.0011,380.0011,380.0011,380.0043,999
Feb 27, 202512,010.0012,240.0011,800.0012,120.0012,120.0023,561
Feb 26, 202511,800.0012,120.0011,770.0012,010.0012,010.0015,392
Feb 25, 202511,790.0012,050.0011,600.0011,950.0011,950.0023,262
Feb 24, 202512,060.0012,110.0011,790.0011,950.0011,950.0043,734
Feb 21, 202512,070.0013,190.0012,070.0012,250.0012,250.00209,278
Feb 20, 202512,510.0012,590.0012,060.0012,170.0012,170.0045,155
Feb 19, 202512,710.0012,720.0012,330.0012,510.0012,510.0052,940
Feb 18, 202512,830.0012,870.0012,450.0012,710.0012,710.0061,117
Feb 17, 202512,390.0012,950.0012,060.0012,820.0012,820.00118,480
Feb 14, 202512,250.0012,410.0012,070.0012,190.0012,190.0061,667
Feb 13, 202512,200.0012,570.0012,190.0012,250.0012,250.0052,892
Feb 12, 202512,600.0012,800.0012,200.0012,300.0012,300.0072,131
Feb 11, 202512,880.0012,900.0012,210.0012,600.0012,600.00118,571
Feb 10, 202512,110.0013,570.0012,110.0012,960.0012,960.00607,102
Feb 7, 202512,590.0012,600.0012,150.0012,180.0012,180.00126,821
Feb 6, 202512,730.0012,760.0012,360.0012,600.0012,600.00135,146
Feb 5, 202512,700.0013,700.0012,510.0012,750.0012,750.00585,928
Feb 4, 202511,930.0012,960.0011,930.0012,590.0012,590.00529,693
Feb 3, 202512,000.0012,570.0011,900.0011,900.0011,900.00286,186
Jan 31, 202511,550.0012,340.0011,480.0011,970.0011,970.00258,882
Jan 24, 202511,450.0011,980.0011,350.0011,500.0011,500.00149,894
Jan 23, 202511,790.0011,880.0011,280.0011,310.0011,310.0074,210
Jan 22, 202511,610.0011,870.0011,420.0011,600.0011,600.0095,258
Jan 21, 202511,390.0011,850.0011,330.0011,410.0011,410.0090,899
Jan 20, 202511,560.0011,560.0011,240.0011,330.0011,330.0045,453
Jan 17, 202511,850.0011,910.0011,470.0011,560.0011,560.0096,712
Jan 16, 202511,540.0012,260.0011,500.0011,810.0011,810.00275,443
Jan 15, 202511,920.0012,020.0011,500.0011,500.0011,500.00155,011
Jan 14, 202511,970.0012,430.0011,730.0011,780.0011,780.00292,669
Jan 13, 202511,840.0013,350.0011,430.0012,000.0012,000.002,282,527
Jan 10, 202512,220.0012,400.0011,840.0011,860.0011,860.00318,160
Jan 9, 202511,480.0013,700.0010,750.0012,460.0012,460.004,173,120
Jan 8, 202511,300.0011,810.0011,150.0011,580.0011,580.00299,914
Jan 7, 202512,330.0014,230.0011,470.0011,570.0011,570.004,927,529
Jan 6, 202510,440.0012,750.0010,330.0011,970.0011,970.002,663,621
Jan 3, 202510,650.0010,690.009,990.0010,520.0010,520.00360,677
Jan 2, 20258,990.0011,570.008,900.0011,000.0011,000.001,495,462
Dec 30, 20248,500.009,300.008,440.008,900.008,900.0086,490
Dec 27, 2024 40 Dividend
Dec 27, 20248,830.008,930.008,410.008,500.008,500.0022,432
Dec 26, 20248,830.009,030.008,800.008,950.008,910.0013,110
Dec 24, 20249,080.009,170.008,820.008,820.008,780.5838,512
Dec 23, 20249,320.009,530.009,110.009,110.009,069.2933,528
Dec 20, 20249,410.009,560.008,980.009,460.009,417.7248,025
Dec 19, 20249,280.0010,060.009,030.009,580.009,537.1864,079
Dec 18, 20249,750.009,840.008,900.009,440.009,397.8176,345
Dec 17, 202410,610.0011,280.009,540.009,750.009,706.42637,029
Dec 16, 20248,930.009,820.008,930.009,820.009,776.11121,343
Dec 13, 20248,630.008,950.008,630.008,910.008,870.184,732
Dec 12, 20248,550.008,600.008,510.008,600.008,561.565,623
Dec 11, 20248,400.008,590.008,400.008,510.008,471.975,107
Dec 10, 20247,770.008,350.007,770.008,350.008,312.689,770
Dec 9, 20248,080.008,220.007,660.007,900.007,864.6927,416
Dec 6, 20248,300.008,430.008,160.008,320.008,282.8222,117
Dec 5, 20248,600.008,720.008,350.008,380.008,342.5510,753
Dec 4, 20248,650.008,820.008,250.008,600.008,561.5634,131
Dec 3, 20248,650.008,900.008,650.008,840.008,800.494,382
Dec 2, 20249,110.009,150.008,750.008,760.008,720.8510,781
Nov 29, 20249,210.009,290.009,000.009,100.009,059.338,952
Nov 28, 20249,220.009,410.009,150.009,300.009,258.4415,277
Nov 27, 20249,080.009,160.008,930.009,160.009,119.0613,115
Nov 26, 20248,990.009,050.008,820.009,030.008,989.644,754
Nov 25, 20248,930.009,000.008,850.008,990.008,949.828,478
Nov 22, 20249,270.0010,190.008,790.008,890.008,850.27169,379
Nov 21, 20249,320.009,380.009,190.009,250.009,208.666,843
Nov 20, 20249,360.009,390.009,240.009,320.009,278.353,841
Nov 19, 20249,100.009,320.009,100.009,320.009,278.357,774
Nov 18, 20248,900.009,330.008,870.009,100.009,059.337,550
Nov 15, 20248,420.009,640.008,420.008,900.008,860.2261,429
Nov 14, 20248,360.009,400.008,360.008,460.008,422.1955,048
Nov 13, 20248,900.009,110.008,490.008,700.008,661.1216,755
Nov 12, 20249,500.009,600.009,020.009,080.009,039.4213,671
Nov 11, 20249,560.009,740.009,550.009,600.009,557.0910,932
Nov 8, 20249,560.009,700.009,420.009,610.009,567.057,801
Nov 7, 20249,520.009,640.009,330.009,460.009,417.724,974
Nov 6, 20249,580.009,640.009,410.009,520.009,477.452,677
Nov 5, 20249,480.009,640.009,480.009,550.009,507.327,500
Nov 4, 20249,400.009,600.009,280.009,490.009,447.592,172
Nov 1, 20249,420.009,490.009,270.009,370.009,328.124,100
Oct 31, 20249,370.009,470.009,210.009,430.009,387.856,999
Oct 30, 20249,440.009,720.009,370.009,380.009,338.083,605
Oct 29, 20249,420.009,680.009,180.009,430.009,387.8514,392
Oct 28, 20249,360.009,420.009,280.009,400.009,357.992,169
Oct 25, 20249,390.009,390.009,160.009,320.009,278.355,687
Oct 24, 20249,480.009,730.009,100.009,400.009,357.997,604
Oct 23, 20249,550.009,700.009,410.009,490.009,447.596,021
Oct 22, 20249,600.009,650.009,430.009,560.009,517.274,233
Oct 21, 20249,550.009,710.009,510.009,650.009,606.8711,611
Oct 18, 20249,760.009,760.009,400.009,640.009,596.9222,448
Oct 17, 20249,940.0011,700.009,760.009,760.009,716.38856,601
Oct 16, 20249,930.009,960.009,850.009,940.009,895.582,248
Oct 15, 20249,920.0010,020.009,880.009,950.009,905.531,201
Oct 14, 20249,870.009,950.009,850.009,920.009,875.672,543
Oct 11, 20249,830.0010,090.009,810.009,860.009,815.933,999
Oct 10, 20249,900.0010,000.009,800.009,830.009,786.074,486
Oct 8, 20249,880.0010,000.009,850.009,900.009,855.756,743
Oct 7, 202410,000.0010,150.009,840.009,980.009,935.404,493
Oct 4, 20249,970.0010,090.009,750.009,980.009,935.402,719
Oct 2, 202410,370.0010,370.009,860.009,970.009,925.444,711
Sep 30, 202410,330.0010,680.0010,330.0010,370.0010,323.657,031
Sep 27, 20249,960.0010,690.009,960.0010,330.0010,283.8318,344
Sep 26, 20249,900.0010,110.009,900.0010,100.0010,054.863,865
Sep 25, 20249,930.009,960.009,800.009,900.009,855.751,951
Sep 24, 20249,780.009,950.009,780.009,920.009,875.673,359
Sep 23, 202410,000.0010,000.009,800.009,960.009,915.494,186
Sep 20, 20249,810.0010,100.009,810.0010,000.009,955.3110,138
Sep 19, 20249,980.0010,040.009,900.0010,000.009,955.313,221
Sep 13, 20249,950.0010,040.009,850.0010,040.009,995.132,545
Sep 12, 20249,680.0010,090.009,600.0010,050.0010,005.0820,125
Sep 11, 20249,450.009,660.009,400.009,580.009,537.1811,058
Sep 10, 20249,500.0011,400.009,320.009,540.009,497.36196,834
Sep 9, 20249,050.009,600.009,050.009,580.009,537.185,700
Sep 6, 20249,530.009,800.009,280.009,450.009,407.7710,875
Sep 5, 20249,850.0010,000.009,710.009,750.009,706.423,443
Sep 4, 202410,200.0010,360.009,850.009,850.009,805.9814,221
Sep 3, 202410,490.0010,540.0010,260.0010,510.0010,463.033,344
Sep 2, 202410,440.0010,600.0010,370.0010,490.0010,443.123,568
Aug 30, 202410,540.0010,620.0010,280.0010,540.0010,492.893,556
Aug 29, 202410,470.0010,580.0010,160.0010,540.0010,492.894,246
Aug 28, 202410,500.0010,500.0010,150.0010,470.0010,423.212,406
Aug 27, 202410,180.0010,500.0010,140.0010,500.0010,453.072,797
Aug 26, 202410,530.0010,530.0010,120.0010,330.0010,283.832,179
Aug 23, 202410,610.0010,610.0010,200.0010,530.0010,482.943,096
Aug 22, 202410,590.0010,760.0010,420.0010,550.0010,502.853,826
Aug 21, 202410,720.0010,990.0010,450.0010,690.0010,642.224,644
Aug 20, 202410,600.0010,940.0010,390.0010,750.0010,701.9621,095
Aug 19, 202410,470.0010,600.0010,200.0010,390.0010,343.5619,123
Aug 16, 202410,210.0010,500.0010,080.0010,500.0010,453.0719,757
Aug 14, 20249,660.0010,200.009,660.0010,100.0010,054.8615,788
Aug 13, 20249,610.009,900.009,450.009,570.009,527.237,714
Aug 12, 20249,490.009,800.009,370.009,700.009,656.6527,608
Aug 9, 20249,110.009,710.009,110.009,700.009,656.6519,924
Aug 8, 20249,280.009,460.009,040.009,210.009,168.845,578
Aug 7, 20248,580.009,420.008,580.009,300.009,258.4464,643
Aug 6, 20248,520.009,050.008,510.008,740.008,700.9460,880
Aug 5, 202410,570.0010,990.008,600.008,600.008,561.5657,318
Aug 2, 202410,890.0011,100.0010,750.0011,020.0010,970.758,465
Aug 1, 202410,960.0011,310.0010,890.0011,280.0011,229.596,061
Jul 31, 202410,700.0010,990.0010,700.0010,960.0010,911.0213,751
Jul 30, 202410,960.0011,040.0010,760.0010,950.0010,901.068,482
Jul 29, 202411,030.0011,100.0010,710.0010,960.0010,911.026,357
Jul 26, 202410,860.0011,400.0010,690.0011,030.0010,980.7010,873
Jul 25, 202411,190.0011,210.0010,460.0010,860.0010,811.4642,046
Jul 24, 202411,430.0011,750.0011,310.0011,470.0011,418.747,625
Jul 23, 202411,750.0012,000.0011,520.0011,600.0011,548.1611,868
Jul 22, 202412,000.0012,150.0011,700.0011,790.0011,737.318,795
Jul 19, 202412,050.0012,280.0011,960.0012,070.0012,016.066,414
Jul 18, 202412,170.0012,170.0011,900.0012,050.0011,996.1516,564
Jul 17, 202412,500.0013,360.0012,290.0012,310.0012,254.9824,912
Jul 16, 202412,590.0012,850.0012,520.0012,530.0012,474.005,578
Jul 15, 202412,700.0012,730.0012,410.0012,710.0012,653.208,466
Jul 12, 202412,550.0012,760.0012,540.0012,710.0012,653.203,008
Jul 11, 202412,580.0012,700.0012,560.0012,650.0012,593.462,945
Jul 10, 202412,530.0012,650.0012,220.0012,580.0012,523.783,541
Jul 9, 202412,410.0012,590.0012,410.0012,520.0012,464.044,914
Jul 8, 202412,530.0012,530.0012,290.0012,520.0012,464.047,252
Jul 5, 202412,320.0012,450.0012,200.0012,400.0012,344.587,230
Jul 4, 202412,440.0012,500.0012,170.0012,320.0012,264.9410,261
Jul 3, 202412,300.0012,550.0012,280.0012,340.0012,284.8510,805
Jul 2, 202412,480.0012,600.0012,250.0012,480.0012,424.223,803
Jul 1, 202412,610.0012,610.0012,220.0012,480.0012,424.2210,170
Jun 28, 202412,700.0012,770.0012,210.0012,610.0012,553.6443,830
Jun 27, 202412,930.0012,930.0012,410.0012,700.0012,643.248,675
Jun 26, 202412,570.0012,900.0012,570.0012,800.0012,742.795,569
Jun 25, 202412,620.0012,740.0012,400.0012,640.0012,583.5114,643
Jun 24, 202412,790.0012,850.0012,510.0012,630.0012,573.5510,446
Jun 21, 202412,890.0013,060.0012,780.0012,820.0012,762.707,366
Jun 20, 202412,790.0012,950.0012,750.0012,890.0012,832.3911,240
Jun 19, 202412,860.0013,050.0012,710.0012,850.0012,792.5711,796
Jun 18, 202413,060.0013,260.0012,730.0012,860.0012,802.5327,764
Jun 17, 202413,500.0013,630.0013,150.0013,170.0013,111.1424,705
Jun 14, 202413,810.0013,880.0013,500.0013,610.0013,549.1732,305
Jun 13, 202414,100.0014,120.0013,780.0013,870.0013,808.0132,171
Jun 12, 202414,120.0014,330.0013,840.0013,900.0013,837.8855,708
Jun 11, 202414,200.0018,370.0013,990.0013,990.0013,927.471,402,931
Jun 10, 202414,100.0014,260.0014,020.0014,210.0014,146.498,757
Jun 7, 202414,350.0014,400.0014,150.0014,200.0014,136.547,985
Jun 5, 202414,360.0014,500.0014,250.0014,250.0014,186.317,292
Jun 4, 202414,140.0014,730.0013,940.0014,400.0014,335.6415,556
Jun 3, 202414,120.0014,200.0014,040.0014,060.0013,997.165,319
May 31, 202414,120.0014,270.0014,030.0014,120.0014,056.897,241
May 30, 202414,100.0014,230.0014,100.0014,120.0014,056.896,316
May 29, 202414,160.0014,240.0014,050.0014,120.0014,056.895,800
May 28, 202414,240.0014,240.0014,120.0014,160.0014,096.712,747
May 27, 202414,240.0014,240.0014,030.0014,130.0014,066.855,927
May 24, 202414,160.0014,200.0013,960.0014,120.0014,056.8910,890
May 23, 202414,270.0014,270.0013,980.0014,130.0014,066.857,808
May 22, 202414,200.0014,850.0013,810.0014,200.0014,136.5481,125
May 21, 202414,230.0014,230.0013,970.0014,110.0014,046.947,943
May 20, 202414,550.0014,550.0014,050.0014,070.0014,007.1210,614
May 17, 202414,160.0014,750.0014,160.0014,390.0014,325.6913,090
May 16, 202414,840.0014,840.0014,500.0014,640.0014,574.578,721
May 14, 202414,550.0014,730.0014,400.0014,610.0014,544.7018,421
May 13, 202414,290.0014,470.0014,230.0014,450.0014,385.4214,700
May 10, 202414,410.0014,550.0014,240.0014,270.0014,206.2214,702
May 9, 202414,560.0014,750.0014,350.0014,490.0014,425.2435,071
May 8, 202414,760.0014,790.0014,540.0014,670.0014,604.4430,900
May 7, 202414,620.0016,090.0014,400.0014,750.0014,684.08308,780
May 3, 202414,710.0014,840.0014,360.0014,420.0014,355.5513,235
May 2, 202414,590.0014,590.0014,260.0014,410.0014,345.609,193