Stock listing
KRX:417970 Model Solution Co., Ltd. (모델솔루션) 주가
Follow Model Solution Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:417970
₩9,390.00 KRW -270.00 (-2.8%)
Close on Oct 30, 2026
- Day range
- ₩9,090.00 – ₩9,590.00 KRWOct 30, 2026
- Volume
- 19,806 sharesOct 30, 2026
- Market cap
- ₩60.07B KRWAt the close on Oct 30, 2026 · price × 6.40M shares outstanding
- 52-week range
- ₩8,560.00 – ₩31,500.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩160.4M KRWMedian day 10,999 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:417970 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,390.00 | -270.00 | -2.8% | ₩9,590.00 | ₩9,590.00 | ₩9,090.00 | 19,806 | |
| ₩9,660.00 | -340.00 | -3.4% | ₩10,050.00 | ₩10,050.00 | ₩9,510.00 | 4,017 | |
| ₩10,000.00 | +500.00 | +5.3% | ₩9,450.00 | ₩10,290.00 | ₩9,450.00 | 24,681 | |
| ₩9,500.00 | +140.00 | +1.5% | ₩9,560.00 | ₩9,720.00 | ₩9,360.00 | 5,800 | |
| ₩9,360.00 | -180.00 | -1.9% | ₩9,370.00 | ₩9,560.00 | ₩9,300.00 | 7,877 | |
| ₩9,540.00 | -440.00 | -4.4% | ₩10,000.00 | ₩10,000.00 | ₩9,380.00 | 24,617 | |
| ₩9,980.00 | -400.00 | -3.9% | ₩10,240.00 | ₩10,370.00 | ₩9,920.00 | 15,356 | |
| ₩10,380.00 | +130.00 | +1.3% | ₩10,250.00 | ₩10,480.00 | ₩10,110.00 | 6,310 | |
| ₩10,250.00 | -480.00 | -4.5% | ₩10,790.00 | ₩10,790.00 | ₩10,200.00 | 14,838 | |
| ₩10,730.00 | -170.00 | -1.6% | ₩10,510.00 | ₩10,800.00 | ₩10,400.00 | 23,994 | |
| ₩10,900.00 | +710.00 | +7.0% | ₩10,020.00 | ₩11,890.00 | ₩10,020.00 | 168,378 | |
| ₩10,190.00 | -330.00 | -3.1% | ₩10,210.00 | ₩10,380.00 | ₩9,900.00 | 15,402 | |
| ₩10,520.00 | +110.00 | +1.1% | ₩10,160.00 | ₩10,810.00 | ₩10,160.00 | 9,569 | |
| ₩10,410.00 | +20.00 | +0.2% | ₩10,600.00 | ₩10,600.00 | ₩9,940.00 | 8,800 | |
| ₩10,390.00 | -630.00 | -5.7% | ₩11,000.00 | ₩11,230.00 | ₩10,340.00 | 8,972 | |
| ₩11,020.00 | -100.00 | -0.9% | ₩11,110.00 | ₩11,240.00 | ₩10,800.00 | 7,098 | |
| ₩11,120.00 | -90.00 | -0.8% | ₩11,260.00 | ₩11,330.00 | ₩10,900.00 | 6,818 | |
| ₩11,210.00 | 0.00 | 0.0% | ₩11,240.00 | ₩11,410.00 | ₩11,030.00 | 14,567 | |
| ₩11,210.00 | +690.00 | +6.6% | ₩10,640.00 | ₩11,290.00 | ₩10,560.00 | 13,311 | |
| ₩10,520.00 | +490.00 | +4.9% | ₩9,950.00 | ₩10,640.00 | ₩9,940.00 | 21,431 | |
| ₩10,030.00 | -150.00 | -1.5% | ₩10,360.00 | ₩10,570.00 | ₩10,030.00 | 8,535 | |
| ₩10,180.00 | -200.00 | -1.9% | ₩10,470.00 | ₩10,470.00 | ₩10,170.00 | 4,186 | |
| ₩10,380.00 | +120.00 | +1.2% | ₩10,300.00 | ₩10,470.00 | ₩10,170.00 | 11,936 | |
| ₩10,260.00 | -90.00 | -0.9% | ₩10,480.00 | ₩10,480.00 | ₩10,140.00 | 9,527 | |
| ₩10,350.00 | -130.00 | -1.2% | ₩10,410.00 | ₩10,610.00 | ₩10,210.00 | 13,582 | |
| ₩10,480.00 | -170.00 | -1.6% | ₩10,630.00 | ₩10,650.00 | ₩10,260.00 | 5,461 | |
| ₩10,650.00 | +260.00 | +2.5% | ₩10,720.00 | ₩10,860.00 | ₩10,460.00 | 10,018 | |
| ₩10,390.00 | +190.00 | +1.9% | ₩10,100.00 | ₩10,470.00 | ₩10,100.00 | 13,595 | |
| ₩10,200.00 | +10.00 | +0.1% | ₩10,270.00 | ₩10,340.00 | ₩10,060.00 | 5,578 | |
| ₩10,190.00 | +40.00 | +0.4% | ₩10,030.00 | ₩10,420.00 | ₩10,010.00 | 10,406 | |
| ₩10,150.00 | -160.00 | -1.6% | ₩10,250.00 | ₩10,440.00 | ₩10,010.00 | 10,969 | |
| ₩10,310.00 | -70.00 | -0.7% | ₩10,380.00 | ₩10,410.00 | ₩10,310.00 | 1,270 | |
| ₩10,380.00 | +30.00 | +0.3% | ₩10,380.00 | ₩10,480.00 | ₩10,170.00 | 5,236 | |
| ₩10,350.00 | -120.00 | -1.1% | ₩10,470.00 | ₩10,500.00 | ₩10,170.00 | 11,338 | |
| ₩10,470.00 | -110.00 | -1.0% | ₩10,590.00 | ₩10,680.00 | ₩10,220.00 | 11,011 | |
| ₩10,580.00 | -120.00 | -1.1% | ₩10,710.00 | ₩10,800.00 | ₩10,460.00 | 8,459 | |
| ₩10,700.00 | +420.00 | +4.1% | ₩10,380.00 | ₩10,840.00 | ₩10,330.00 | 8,429 | |
| ₩10,280.00 | -20.00 | -0.2% | ₩10,300.00 | ₩10,450.00 | ₩10,040.00 | 7,171 | |
| ₩10,300.00 | -240.00 | -2.3% | ₩10,300.00 | ₩10,500.00 | ₩10,200.00 | 5,473 | |
| ₩10,540.00 | -360.00 | -3.3% | ₩10,900.00 | ₩10,910.00 | ₩10,500.00 | 8,744 | |
| ₩10,900.00 | -60.00 | -0.5% | ₩10,960.00 | ₩10,960.00 | ₩10,420.00 | 11,849 | |
| ₩10,960.00 | +420.00 | +4.0% | ₩10,450.00 | ₩11,600.00 | ₩10,450.00 | 14,028 | |
| ₩10,540.00 | +40.00 | +0.4% | ₩10,660.00 | ₩10,740.00 | ₩10,440.00 | 6,284 | |
| ₩10,500.00 | -30.00 | -0.3% | ₩10,600.00 | ₩10,680.00 | ₩10,310.00 | 2,727 | |
| ₩10,530.00 | +330.00 | +3.2% | ₩10,200.00 | ₩10,640.00 | ₩9,860.00 | 9,292 | |
| ₩10,200.00 | -260.00 | -2.5% | ₩10,360.00 | ₩10,580.00 | ₩10,150.00 | 10,153 | |
| ₩10,460.00 | -460.00 | -4.2% | ₩11,000.00 | ₩11,000.00 | ₩10,180.00 | 10,986 | |
| ₩10,920.00 | +270.00 | +2.5% | ₩10,810.00 | ₩10,990.00 | ₩10,660.00 | 4,188 | |
| ₩10,650.00 | -430.00 | -3.9% | ₩10,820.00 | ₩11,270.00 | ₩10,550.00 | 11,014 | |
| ₩11,080.00 | -590.00 | -5.1% | ₩11,820.00 | ₩11,820.00 | ₩11,070.00 | 14,164 | |
| ₩11,670.00 | -10.00 | -0.1% | ₩11,720.00 | ₩12,150.00 | ₩11,460.00 | 20,858 | |
| ₩11,680.00 | +190.00 | +1.7% | ₩11,500.00 | ₩12,180.00 | ₩10,800.00 | 13,248 | |
| ₩11,490.00 | -110.00 | -0.9% | ₩11,600.00 | ₩11,600.00 | ₩11,230.00 | 7,807 | |
| ₩11,600.00 | +150.00 | +1.3% | ₩11,460.00 | ₩11,860.00 | ₩11,340.00 | 19,642 | |
| ₩11,450.00 | +780.00 | +7.3% | ₩10,690.00 | ₩11,540.00 | ₩10,690.00 | 27,778 | |
| ₩10,670.00 | -380.00 | -3.4% | ₩11,050.00 | ₩11,490.00 | ₩10,100.00 | 28,795 | |
| ₩11,050.00 | -440.00 | -3.8% | ₩11,490.00 | ₩11,610.00 | ₩10,880.00 | 28,343 | |
| ₩11,490.00 | +490.00 | +4.5% | ₩11,130.00 | ₩11,600.00 | ₩11,070.00 | 22,792 | |
| ₩11,000.00 | +230.00 | +2.1% | ₩10,910.00 | ₩11,400.00 | ₩10,700.00 | 17,125 | |
| ₩10,770.00 | +620.00 | +6.1% | ₩9,960.00 | ₩11,070.00 | ₩9,540.00 | 21,375 | |
| ₩10,150.00 | +850.00 | +9.1% | ₩9,380.00 | ₩10,150.00 | ₩9,380.00 | 23,786 | |
| ₩9,300.00 | -70.00 | -0.7% | ₩8,610.00 | ₩9,600.00 | ₩8,610.00 | 16,356 |
- Ticker
- KRX:417970
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Feb 24, 2026
Model Solution Q4 Operating Profit 2.6 Billion Won, Up 92% From Year Earlier
Latest news
Model Solution Q4 Operating Profit 2.6 Billion Won, Up 92% From Year Earlier
Feb 24, 2026
Closed ₩22,400 (-2.4%) on Feb 25, 2026
Model Solution Q3 Operating Profit 3.3 Billion Won, Up 99% From Year Earlier
Nov 3, 2025
Closed ₩13,740 (+3.2%) on Nov 4, 2025
Model Solution Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 24, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Model Solution Co., Ltd.