MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 14,170.00 | 14,440.00 | 13,790.00 | 13,810.00 | 13,629.83 | 251,506 |
| 2024-01-29 | 14,260.00 | 14,340.00 | 13,760.00 | 13,820.00 | 13,639.70 | 279,033 |
| 2024-01-26 | 13,710.00 | 14,460.00 | 13,710.00 | 14,250.00 | 14,064.09 | 301,524 |
| 2024-01-25 | 14,240.00 | 14,360.00 | 13,700.00 | 13,990.00 | 13,807.48 | 374,574 |
| 2024-01-24 | 14,590.00 | 14,660.00 | 14,190.00 | 14,340.00 | 14,152.92 | 265,043 |
| 2024-01-23 | 14,700.00 | 15,000.00 | 14,400.00 | 14,540.00 | 14,350.31 | 231,405 |
| 2024-01-22 | 15,330.00 | 15,350.00 | 14,660.00 | 14,690.00 | 14,498.35 | 310,413 |
| 2024-01-19 | 15,560.00 | 15,820.00 | 15,110.00 | 15,190.00 | 14,991.83 | 267,454 |
| 2024-01-18 | 15,520.00 | 15,940.00 | 15,330.00 | 15,410.00 | 15,208.96 | 239,366 |
| 2024-01-17 | 16,220.00 | 16,220.00 | 15,550.00 | 15,620.00 | 15,416.22 | 197,268 |
| 2024-01-16 | 15,990.00 | 16,370.00 | 15,840.00 | 16,060.00 | 15,850.48 | 154,186 |
| 2024-01-15 | 16,220.00 | 16,400.00 | 16,040.00 | 16,140.00 | 15,929.44 | 170,529 |
| 2024-01-12 | 17,000.00 | 17,000.00 | 16,350.00 | 16,430.00 | 16,215.65 | 230,673 |
| 2024-01-11 | 16,880.00 | 17,130.00 | 16,810.00 | 16,840.00 | 16,620.30 | 150,691 |
| 2024-01-10 | 17,390.00 | 17,450.00 | 16,750.00 | 16,780.00 | 16,561.09 | 226,895 |
| 2024-01-09 | 17,360.00 | 17,630.00 | 17,340.00 | 17,370.00 | 17,143.39 | 218,532 |
| 2024-01-08 | 17,250.00 | 17,480.00 | 17,030.00 | 17,160.00 | 16,936.13 | 191,835 |
| 2024-01-05 | 17,010.00 | 17,660.00 | 16,940.00 | 17,190.00 | 16,965.74 | 353,576 |
| 2024-01-04 | 16,950.00 | 17,230.00 | 16,880.00 | 16,910.00 | 16,689.39 | 180,638 |
| 2024-01-03 | 17,300.00 | 17,820.00 | 17,050.00 | 17,170.00 | 16,946.00 | 275,463 |
| 2024-01-02 | 17,710.00 | 17,860.00 | 17,400.00 | 17,490.00 | 17,261.82 | 221,665 |
| 2023-12-28 | 18,290.00 | 18,350.00 | 17,680.00 | 17,730.00 | 17,498.69 | 341,718 |
| 2023-12-27 | 16,930.00 | 18,400.00 | 16,810.00 | 17,860.00 | 17,627.00 | 1,038,960 |
| 2023-12-26 | 17,100.00 | 17,410.00 | 16,620.00 | 16,630.00 | 16,353.83 | 339,005 |
| 2023-12-22 | 18,300.00 | 18,510.00 | 17,300.00 | 17,350.00 | 17,061.87 | 486,314 |
| 2023-12-21 | 17,780.00 | 18,520.00 | 17,600.00 | 17,960.00 | 17,661.74 | 754,336 |
| 2023-12-20 | 18,000.00 | 18,180.00 | 17,740.00 | 18,060.00 | 17,760.08 | 477,137 |
| 2023-12-19 | 17,980.00 | 18,230.00 | 17,700.00 | 18,000.00 | 17,701.07 | 697,700 |
| 2023-12-18 | 17,870.00 | 18,430.00 | 17,520.00 | 17,910.00 | 17,612.57 | 1,088,092 |
| 2023-12-15 | 15,840.00 | 18,980.00 | 15,800.00 | 17,870.00 | 17,573.23 | 7,023,468 |
| 2023-12-14 | 15,590.00 | 15,790.00 | 15,490.00 | 15,680.00 | 15,419.60 | 269,510 |
| 2023-12-13 | 15,600.00 | 15,630.00 | 15,270.00 | 15,270.00 | 15,016.41 | 192,175 |
| 2023-12-12 | 15,660.00 | 15,780.00 | 15,520.00 | 15,600.00 | 15,340.93 | 145,909 |
| 2023-12-11 | 15,980.00 | 16,000.00 | 15,650.00 | 15,660.00 | 15,399.93 | 152,728 |
| 2023-12-08 | 15,700.00 | 15,860.00 | 15,590.00 | 15,850.00 | 15,586.78 | 153,336 |
| 2023-12-07 | 15,700.00 | 15,750.00 | 15,410.00 | 15,470.00 | 15,213.09 | 156,013 |
| 2023-12-06 | 15,650.00 | 15,820.00 | 15,570.00 | 15,610.00 | 15,350.76 | 129,035 |
| 2023-12-05 | 15,840.00 | 16,040.00 | 15,500.00 | 15,700.00 | 15,439.27 | 214,007 |
| 2023-12-04 | 16,570.00 | 16,660.00 | 15,850.00 | 15,990.00 | 15,724.45 | 260,726 |
| 2023-12-01 | 16,670.00 | 16,760.00 | 16,340.00 | 16,450.00 | 16,176.81 | 337,858 |
| 2023-11-30 | 15,890.00 | 16,770.00 | 15,710.00 | 16,600.00 | 16,324.32 | 458,705 |
| 2023-11-29 | 15,880.00 | 15,990.00 | 15,500.00 | 15,950.00 | 15,685.12 | 215,103 |
| 2023-11-28 | 15,910.00 | 16,220.00 | 15,780.00 | 15,780.00 | 15,517.94 | 201,230 |
| 2023-11-27 | 16,180.00 | 16,180.00 | 15,800.00 | 15,840.00 | 15,576.94 | 165,583 |
| 2023-11-24 | 15,850.00 | 16,070.00 | 15,830.00 | 15,960.00 | 15,694.95 | 114,747 |
| 2023-11-23 | 15,900.00 | 16,200.00 | 15,790.00 | 15,800.00 | 15,537.61 | 189,893 |
| 2023-11-22 | 16,200.00 | 16,230.00 | 15,890.00 | 15,900.00 | 15,635.95 | 172,756 |
| 2023-11-21 | 16,500.00 | 16,590.00 | 16,150.00 | 16,230.00 | 15,960.47 | 188,983 |
| 2023-11-20 | 15,940.00 | 16,400.00 | 15,850.00 | 16,200.00 | 15,930.97 | 161,590 |
| 2023-11-17 | 16,410.00 | 16,410.00 | 15,780.00 | 15,940.00 | 15,675.28 | 191,717 |
| 2023-11-16 | 16,110.00 | 16,420.00 | 15,910.00 | 16,370.00 | 16,098.14 | 194,363 |
| 2023-11-15 | 16,500.00 | 16,580.00 | 15,940.00 | 16,060.00 | 15,793.29 | 245,221 |
| 2023-11-14 | 15,460.00 | 16,120.00 | 15,340.00 | 15,800.00 | 15,537.61 | 256,419 |
| 2023-11-13 | 16,000.00 | 16,160.00 | 15,180.00 | 15,210.00 | 14,957.41 | 272,953 |
| 2023-11-10 | 16,020.00 | 16,120.00 | 15,800.00 | 15,810.00 | 15,547.44 | 170,953 |
| 2023-11-09 | 16,610.00 | 17,020.00 | 16,220.00 | 16,340.00 | 16,068.64 | 216,444 |
| 2023-11-08 | 17,000.00 | 17,360.00 | 16,560.00 | 16,600.00 | 16,324.32 | 259,703 |
| 2023-11-07 | 18,190.00 | 18,190.00 | 16,700.00 | 17,180.00 | 16,894.69 | 621,441 |
| 2023-11-06 | 17,060.00 | 18,310.00 | 16,580.00 | 18,190.00 | 17,887.92 | 1,389,510 |
| 2023-11-03 | 16,520.00 | 16,650.00 | 15,870.00 | 16,270.00 | 15,999.80 | 412,324 |
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.