MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 16,720.00 | 17,000.00 | 16,470.00 | 17,000.00 | 16,778.22 | 214,082 |
| 2024-04-26 | 16,510.00 | 16,600.00 | 16,150.00 | 16,570.00 | 16,353.83 | 158,081 |
| 2024-04-25 | 16,310.00 | 16,800.00 | 16,260.00 | 16,370.00 | 16,156.43 | 216,177 |
| 2024-04-24 | 16,680.00 | 16,820.00 | 16,310.00 | 16,480.00 | 16,265.00 | 271,445 |
| 2024-04-23 | 16,170.00 | 16,360.00 | 15,990.00 | 16,100.00 | 15,889.96 | 253,511 |
| 2024-04-22 | 15,860.00 | 16,370.00 | 15,850.00 | 16,250.00 | 16,038.00 | 387,438 |
| 2024-04-19 | 15,600.00 | 15,970.00 | 15,150.00 | 15,540.00 | 15,337.26 | 354,915 |
| 2024-04-18 | 15,150.00 | 15,850.00 | 15,150.00 | 15,640.00 | 15,435.96 | 250,261 |
| 2024-04-17 | 15,640.00 | 15,900.00 | 15,180.00 | 15,180.00 | 14,981.96 | 351,516 |
| 2024-04-16 | 16,100.00 | 16,270.00 | 15,760.00 | 15,760.00 | 15,554.39 | 369,915 |
| 2024-04-15 | 16,510.00 | 16,730.00 | 16,350.00 | 16,450.00 | 16,235.39 | 357,072 |
| 2024-04-12 | 17,340.00 | 17,680.00 | 16,920.00 | 16,990.00 | 16,768.35 | 380,070 |
| 2024-04-11 | 17,780.00 | 17,870.00 | 17,250.00 | 17,270.00 | 17,044.69 | 477,756 |
| 2024-04-09 | 17,000.00 | 18,690.00 | 16,580.00 | 18,010.00 | 17,775.04 | 1,976,205 |
| 2024-04-08 | 16,280.00 | 17,000.00 | 15,710.00 | 16,900.00 | 16,679.52 | 737,404 |
| 2024-04-05 | 16,680.00 | 16,910.00 | 16,260.00 | 16,280.00 | 16,067.61 | 498,058 |
| 2024-04-04 | 17,240.00 | 17,410.00 | 16,800.00 | 16,970.00 | 16,748.61 | 511,711 |
| 2024-04-03 | 17,330.00 | 17,500.00 | 17,000.00 | 17,230.00 | 17,005.21 | 496,037 |
| 2024-04-02 | 18,010.00 | 18,130.00 | 17,350.00 | 17,520.00 | 17,291.43 | 576,402 |
| 2024-04-01 | 17,960.00 | 18,110.00 | 17,830.00 | 18,010.00 | 17,775.04 | 349,221 |
| 2024-03-29 | 18,300.00 | 18,420.00 | 18,000.00 | 18,010.00 | 17,775.04 | 495,057 |
| 2024-03-28 | 19,100.00 | 19,290.00 | 18,270.00 | 18,370.00 | 18,130.34 | 622,232 |
| 2024-03-27 | 18,910.00 | 19,490.00 | 18,580.00 | 18,840.00 | 18,594.21 | 521,528 |
| 2024-03-26 | 19,350.00 | 19,690.00 | 18,860.00 | 18,870.00 | 18,623.82 | 645,860 |
| 2024-03-25 | 19,050.00 | 19,690.00 | 18,690.00 | 19,180.00 | 18,929.77 | 652,900 |
| 2024-03-22 | 18,810.00 | 19,580.00 | 18,610.00 | 19,180.00 | 18,929.77 | 481,650 |
| 2024-03-21 | 19,810.00 | 19,940.00 | 19,100.00 | 19,260.00 | 19,008.73 | 725,093 |
| 2024-03-20 | 20,200.00 | 20,200.00 | 19,250.00 | 19,350.00 | 19,097.56 | 716,716 |
| 2024-03-19 | 20,800.00 | 20,800.00 | 19,900.00 | 20,050.00 | 19,788.42 | 1,033,877 |
| 2024-03-18 | 18,960.00 | 21,800.00 | 18,850.00 | 20,850.00 | 20,577.99 | 4,249,175 |
| 2024-03-15 | 18,360.00 | 18,840.00 | 18,270.00 | 18,670.00 | 18,426.43 | 1,064,648 |
| 2024-03-14 | 19,960.00 | 20,100.00 | 18,710.00 | 19,040.00 | 18,791.60 | 1,291,504 |
| 2024-03-13 | 20,750.00 | 20,800.00 | 19,800.00 | 19,960.00 | 19,699.60 | 1,124,295 |
| 2024-03-12 | 20,600.00 | 20,850.00 | 19,740.00 | 20,500.00 | 20,232.55 | 1,321,822 |
| 2024-03-11 | 19,700.00 | 20,550.00 | 19,670.00 | 20,150.00 | 19,887.12 | 1,326,372 |
| 2024-03-08 | 22,250.00 | 22,450.00 | 19,320.00 | 19,960.00 | 19,699.60 | 3,770,131 |
| 2024-03-07 | 22,750.00 | 25,250.00 | 22,050.00 | 22,600.00 | 22,305.16 | 3,702,148 |
| 2024-03-06 | 22,300.00 | 23,500.00 | 21,700.00 | 22,850.00 | 22,551.90 | 1,163,738 |
| 2024-03-05 | 23,000.00 | 23,600.00 | 21,700.00 | 22,950.00 | 22,650.59 | 2,371,721 |
| 2024-03-04 | 22,450.00 | 24,200.00 | 22,400.00 | 22,700.00 | 22,403.85 | 4,142,259 |
| 2024-02-29 | 23,150.00 | 24,850.00 | 22,100.00 | 22,350.00 | 22,058.42 | 9,560,603 |
| 2024-02-28 | 19,460.00 | 23,000.00 | 19,120.00 | 22,100.00 | 21,811.68 | 15,530,420 |
| 2024-02-27 | 17,470.00 | 18,250.00 | 17,080.00 | 17,780.00 | 17,548.04 | 1,322,921 |
| 2024-02-26 | 17,510.00 | 17,870.00 | 17,320.00 | 17,420.00 | 17,192.74 | 626,161 |
| 2024-02-23 | 18,600.00 | 18,620.00 | 17,610.00 | 17,610.00 | 17,380.26 | 1,008,572 |
| 2024-02-22 | 19,340.00 | 19,350.00 | 18,230.00 | 18,650.00 | 18,406.69 | 1,392,796 |
| 2024-02-21 | 19,450.00 | 21,050.00 | 19,080.00 | 19,080.00 | 18,831.08 | 4,240,717 |
| 2024-02-20 | 18,140.00 | 20,550.00 | 17,610.00 | 19,380.00 | 19,127.17 | 11,414,120 |
| 2024-02-19 | 16,980.00 | 17,270.00 | 16,810.00 | 16,910.00 | 16,689.39 | 675,419 |
| 2024-02-16 | 17,030.00 | 17,610.00 | 16,590.00 | 17,050.00 | 16,827.56 | 1,451,383 |
| 2024-02-15 | 15,970.00 | 17,920.00 | 15,910.00 | 16,730.00 | 16,511.74 | 4,221,387 |
| 2024-02-14 | 14,000.00 | 17,140.00 | 13,880.00 | 16,080.00 | 15,870.22 | 5,898,345 |
| 2024-02-13 | 14,040.00 | 14,400.00 | 14,020.00 | 14,110.00 | 13,925.92 | 194,393 |
| 2024-02-08 | 13,800.00 | 14,220.00 | 13,800.00 | 14,040.00 | 13,856.83 | 253,473 |
| 2024-02-07 | 13,800.00 | 14,330.00 | 13,600.00 | 13,620.00 | 13,442.31 | 325,517 |
| 2024-02-06 | 13,740.00 | 13,770.00 | 13,370.00 | 13,590.00 | 13,412.70 | 147,907 |
| 2024-02-05 | 14,010.00 | 14,230.00 | 13,690.00 | 13,800.00 | 13,619.96 | 132,508 |
| 2024-02-02 | 13,600.00 | 13,970.00 | 13,580.00 | 13,960.00 | 13,777.88 | 200,757 |
| 2024-02-01 | 13,310.00 | 13,550.00 | 12,990.00 | 13,470.00 | 13,294.27 | 271,763 |
| 2024-01-31 | 13,630.00 | 13,940.00 | 13,340.00 | 13,470.00 | 13,294.27 | 220,433 |
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.