MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12,280.00 | 12,450.00 | 12,180.00 | 12,270.00 | 12,109.92 | 131,113 |
| 2024-07-26 | 12,300.00 | 12,400.00 | 12,050.00 | 12,280.00 | 12,119.79 | 229,499 |
| 2024-07-25 | 12,490.00 | 12,540.00 | 12,100.00 | 12,350.00 | 12,188.88 | 203,801 |
| 2024-07-24 | 12,260.00 | 12,730.00 | 12,260.00 | 12,570.00 | 12,406.01 | 195,527 |
| 2024-07-23 | 12,930.00 | 13,120.00 | 12,460.00 | 12,580.00 | 12,415.88 | 245,852 |
| 2024-07-22 | 13,710.00 | 13,810.00 | 12,870.00 | 12,870.00 | 12,702.10 | 323,222 |
| 2024-07-19 | 13,250.00 | 13,910.00 | 13,250.00 | 13,830.00 | 13,649.57 | 243,769 |
| 2024-07-18 | 13,350.00 | 13,490.00 | 13,140.00 | 13,340.00 | 13,165.96 | 232,417 |
| 2024-07-17 | 13,750.00 | 13,840.00 | 13,390.00 | 13,390.00 | 13,215.31 | 378,402 |
| 2024-07-16 | 14,290.00 | 14,290.00 | 13,730.00 | 13,730.00 | 13,550.88 | 298,806 |
| 2024-07-15 | 14,200.00 | 14,390.00 | 13,980.00 | 14,290.00 | 14,103.57 | 208,141 |
| 2024-07-12 | 13,960.00 | 14,160.00 | 13,880.00 | 14,050.00 | 13,866.70 | 169,620 |
| 2024-07-11 | 14,180.00 | 14,270.00 | 13,960.00 | 13,960.00 | 13,777.88 | 185,889 |
| 2024-07-10 | 14,100.00 | 14,180.00 | 13,930.00 | 13,980.00 | 13,797.61 | 198,933 |
| 2024-07-09 | 14,400.00 | 14,450.00 | 14,060.00 | 14,180.00 | 13,995.01 | 208,119 |
| 2024-07-08 | 14,020.00 | 14,430.00 | 14,020.00 | 14,270.00 | 14,083.83 | 231,089 |
| 2024-07-05 | 14,080.00 | 14,290.00 | 13,900.00 | 14,180.00 | 13,995.01 | 212,460 |
| 2024-07-04 | 14,480.00 | 14,650.00 | 14,090.00 | 14,110.00 | 13,925.92 | 241,846 |
| 2024-07-03 | 14,400.00 | 14,890.00 | 14,260.00 | 14,270.00 | 14,083.83 | 295,314 |
| 2024-07-02 | 14,900.00 | 15,070.00 | 14,200.00 | 14,200.00 | 14,014.74 | 302,845 |
| 2024-07-01 | 14,620.00 | 14,860.00 | 14,410.00 | 14,810.00 | 14,616.79 | 281,603 |
| 2024-06-28 | 15,110.00 | 15,430.00 | 14,730.00 | 14,750.00 | 14,557.57 | 408,085 |
| 2024-06-27 | 14,660.00 | 15,970.00 | 14,650.00 | 14,950.00 | 14,754.96 | 926,209 |
| 2024-06-26 | 14,420.00 | 14,570.00 | 14,250.00 | 14,480.00 | 14,291.09 | 210,693 |
| 2024-06-25 | 14,550.00 | 14,720.00 | 14,280.00 | 14,420.00 | 14,231.87 | 167,209 |
| 2024-06-24 | 14,960.00 | 14,980.00 | 14,560.00 | 14,600.00 | 14,409.53 | 277,649 |
| 2024-06-21 | 15,250.00 | 15,500.00 | 15,000.00 | 15,080.00 | 14,883.26 | 234,415 |
| 2024-06-20 | 15,720.00 | 16,060.00 | 15,350.00 | 15,500.00 | 15,297.78 | 290,075 |
| 2024-06-19 | 14,820.00 | 15,880.00 | 14,630.00 | 15,720.00 | 15,514.91 | 407,180 |
| 2024-06-18 | 15,360.00 | 15,480.00 | 14,800.00 | 14,860.00 | 14,666.13 | 355,191 |
| 2024-06-17 | 15,520.00 | 15,860.00 | 15,310.00 | 15,350.00 | 15,149.74 | 272,642 |
| 2024-06-14 | 16,280.00 | 16,400.00 | 15,800.00 | 15,800.00 | 15,593.87 | 427,505 |
| 2024-06-13 | 16,750.00 | 16,750.00 | 16,180.00 | 16,260.00 | 16,047.87 | 564,716 |
| 2024-06-12 | 16,300.00 | 17,300.00 | 16,220.00 | 16,500.00 | 16,284.74 | 1,205,562 |
| 2024-06-11 | 15,610.00 | 18,200.00 | 15,530.00 | 16,050.00 | 15,840.61 | 3,756,594 |
| 2024-06-10 | 14,930.00 | 15,610.00 | 14,610.00 | 15,510.00 | 15,307.65 | 554,397 |
| 2024-06-07 | 14,600.00 | 14,970.00 | 14,510.00 | 14,930.00 | 14,735.22 | 378,689 |
| 2024-06-05 | 14,160.00 | 15,110.00 | 14,030.00 | 14,540.00 | 14,350.31 | 639,994 |
| 2024-06-04 | 13,850.00 | 14,600.00 | 13,760.00 | 14,270.00 | 14,083.83 | 461,411 |
| 2024-06-03 | 13,490.00 | 13,850.00 | 13,420.00 | 13,850.00 | 13,669.31 | 422,033 |
| 2024-05-31 | 13,850.00 | 14,180.00 | 13,470.00 | 13,470.00 | 13,294.27 | 779,619 |
| 2024-05-30 | 14,150.00 | 14,300.00 | 13,930.00 | 13,960.00 | 13,777.88 | 272,653 |
| 2024-05-29 | 14,780.00 | 14,780.00 | 14,200.00 | 14,200.00 | 14,014.74 | 342,338 |
| 2024-05-28 | 14,930.00 | 15,130.00 | 14,720.00 | 14,790.00 | 14,597.05 | 259,675 |
| 2024-05-27 | 14,880.00 | 14,990.00 | 14,210.00 | 14,930.00 | 14,735.22 | 480,571 |
| 2024-05-24 | 14,940.00 | 15,040.00 | 14,830.00 | 14,880.00 | 14,685.87 | 238,450 |
| 2024-05-23 | 15,370.00 | 15,520.00 | 15,170.00 | 15,200.00 | 15,001.70 | 260,286 |
| 2024-05-22 | 16,050.00 | 16,200.00 | 15,500.00 | 15,510.00 | 15,307.65 | 209,118 |
| 2024-05-21 | 16,210.00 | 16,270.00 | 15,800.00 | 15,900.00 | 15,692.57 | 216,923 |
| 2024-05-20 | 16,230.00 | 16,400.00 | 16,130.00 | 16,190.00 | 15,978.78 | 145,119 |
| 2024-05-17 | 16,570.00 | 16,660.00 | 16,180.00 | 16,220.00 | 16,008.39 | 178,874 |
| 2024-05-16 | 16,770.00 | 16,820.00 | 16,450.00 | 16,460.00 | 16,245.26 | 188,707 |
| 2024-05-14 | 15,960.00 | 16,890.00 | 15,960.00 | 16,700.00 | 16,482.13 | 347,294 |
| 2024-05-13 | 16,140.00 | 16,260.00 | 15,930.00 | 15,960.00 | 15,751.78 | 162,913 |
| 2024-05-10 | 16,300.00 | 16,360.00 | 15,840.00 | 16,000.00 | 15,791.26 | 170,294 |
| 2024-05-09 | 16,480.00 | 16,500.00 | 16,140.00 | 16,200.00 | 15,988.65 | 160,850 |
| 2024-05-08 | 16,600.00 | 16,650.00 | 16,250.00 | 16,480.00 | 16,265.00 | 166,173 |
| 2024-05-07 | 16,980.00 | 17,020.00 | 16,520.00 | 16,620.00 | 16,403.17 | 175,299 |
| 2024-05-03 | 16,750.00 | 17,080.00 | 16,710.00 | 16,780.00 | 16,561.09 | 247,237 |
| 2024-05-02 | 16,620.00 | 17,050.00 | 16,620.00 | 16,640.00 | 16,422.91 | 141,852 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.