MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 23,150.00 | 23,350.00 | 21,650.00 | 22,250.00 | 21,880.49 | 1,159,755 |
| 2023-05-08 | 25,150.00 | 25,400.00 | 23,450.00 | 23,450.00 | 23,060.57 | 858,894 |
| 2023-05-04 | 24,950.00 | 26,600.00 | 24,450.00 | 24,950.00 | 24,535.65 | 2,628,663 |
| 2023-05-03 | 22,800.00 | 26,900.00 | 22,550.00 | 24,450.00 | 24,043.96 | 4,846,949 |
| 2023-05-02 | 22,750.00 | 23,450.00 | 22,750.00 | 23,100.00 | 22,716.38 | 778,957 |
| 2023-04-28 | 25,150.00 | 25,150.00 | 23,050.00 | 23,150.00 | 22,765.55 | 1,354,217 |
| 2023-04-27 | 23,350.00 | 24,450.00 | 23,100.00 | 24,350.00 | 23,945.62 | 1,233,659 |
| 2023-04-26 | 24,400.00 | 24,800.00 | 23,600.00 | 23,600.00 | 23,208.07 | 1,154,978 |
| 2023-04-25 | 25,800.00 | 26,000.00 | 23,950.00 | 24,400.00 | 23,994.79 | 1,505,247 |
| 2023-04-24 | 25,850.00 | 26,650.00 | 25,400.00 | 25,800.00 | 25,371.54 | 1,047,329 |
| 2023-04-21 | 27,150.00 | 27,500.00 | 25,800.00 | 25,800.00 | 25,371.54 | 1,231,761 |
| 2023-04-20 | 27,400.00 | 28,200.00 | 26,500.00 | 26,850.00 | 26,404.10 | 1,185,447 |
| 2023-04-19 | 29,200.00 | 29,400.00 | 27,600.00 | 27,600.00 | 27,141.65 | 1,589,631 |
| 2023-04-18 | 29,500.00 | 31,300.00 | 28,600.00 | 29,150.00 | 28,665.91 | 3,489,370 |
| 2023-04-17 | 29,000.00 | 29,750.00 | 28,150.00 | 29,050.00 | 28,567.57 | 1,634,084 |
| 2023-04-14 | 29,000.00 | 29,950.00 | 27,900.00 | 28,900.00 | 28,420.06 | 1,970,453 |
| 2023-04-13 | 27,650.00 | 28,700.00 | 26,750.00 | 28,200.00 | 27,731.68 | 2,244,385 |
| 2023-04-12 | 30,850.00 | 31,000.00 | 28,200.00 | 28,200.00 | 27,731.68 | 2,891,140 |
| 2023-04-11 | 33,150.00 | 33,200.00 | 29,700.00 | 31,150.00 | 30,632.69 | 3,144,158 |
| 2023-04-10 | 34,400.00 | 35,400.00 | 32,100.00 | 32,650.00 | 32,107.78 | 4,160,766 |
| 2023-04-07 | 34,100.00 | 34,650.00 | 33,700.00 | 34,150.00 | 33,582.87 | 2,251,380 |
| 2023-04-06 | 33,750.00 | 36,250.00 | 33,250.00 | 34,050.00 | 33,484.53 | 4,520,909 |
| 2023-04-05 | 33,450.00 | 34,700.00 | 33,200.00 | 34,000.00 | 33,435.36 | 3,324,519 |
| 2023-04-04 | 35,000.00 | 35,050.00 | 32,650.00 | 32,950.00 | 32,402.80 | 4,453,426 |
| 2023-04-03 | 32,350.00 | 36,900.00 | 30,700.00 | 35,850.00 | 35,254.64 | 16,216,340 |
| 2023-03-31 | 30,700.00 | 32,550.00 | 30,000.00 | 31,050.00 | 30,534.35 | 2,768,043 |
| 2023-03-30 | 33,150.00 | 33,300.00 | 31,250.00 | 31,250.00 | 30,731.03 | 2,572,503 |
| 2023-03-29 | 31,150.00 | 34,200.00 | 31,000.00 | 33,100.00 | 32,550.31 | 6,788,501 |
| 2023-03-28 | 33,650.00 | 33,650.00 | 31,000.00 | 31,600.00 | 31,075.22 | 3,568,603 |
| 2023-03-27 | 31,850.00 | 34,800.00 | 31,300.00 | 33,000.00 | 32,451.97 | 8,799,937 |
| 2023-03-24 | 31,200.00 | 33,000.00 | 28,800.00 | 32,700.00 | 32,156.95 | 18,266,881 |
| 2023-03-23 | 26,150.00 | 31,350.00 | 25,900.00 | 28,200.00 | 27,731.68 | 17,479,850 |
| 2023-03-22 | 27,450.00 | 29,350.00 | 26,350.00 | 26,650.00 | 26,207.42 | 9,146,611 |
| 2023-03-21 | 22,600.00 | 26,000.00 | 22,550.00 | 25,100.00 | 24,683.16 | 11,197,450 |
| 2023-03-20 | 21,550.00 | 22,750.00 | 21,350.00 | 22,400.00 | 22,028.00 | 2,038,703 |
| 2023-03-17 | 23,800.00 | 23,850.00 | 21,900.00 | 21,950.00 | 21,585.48 | 2,676,554 |
| 2023-03-16 | 24,050.00 | 24,100.00 | 22,750.00 | 23,450.00 | 23,060.57 | 2,816,274 |
| 2023-03-15 | 24,500.00 | 24,900.00 | 23,750.00 | 24,150.00 | 23,748.94 | 2,404,046 |
| 2023-03-14 | 25,400.00 | 25,700.00 | 23,550.00 | 23,800.00 | 23,404.75 | 2,970,510 |
| 2023-03-13 | 24,850.00 | 25,750.00 | 24,150.00 | 25,500.00 | 25,076.52 | 3,401,379 |
| 2023-03-10 | 25,400.00 | 27,450.00 | 24,900.00 | 25,050.00 | 24,633.99 | 6,807,019 |
| 2023-03-09 | 30,300.00 | 30,450.00 | 25,750.00 | 26,500.00 | 26,059.91 | 9,097,519 |
| 2023-03-08 | 27,300.00 | 31,250.00 | 26,600.00 | 30,150.00 | 29,649.30 | 23,239,061 |
| 2023-03-07 | 23,350.00 | 25,400.00 | 23,300.00 | 24,450.00 | 24,043.96 | 10,613,070 |
| 2023-03-06 | 23,800.00 | 24,150.00 | 23,150.00 | 23,350.00 | 22,962.23 | 2,161,867 |
| 2023-03-03 | 24,200.00 | 24,500.00 | 23,100.00 | 23,750.00 | 23,355.58 | 2,666,748 |
| 2023-03-02 | 23,450.00 | 25,250.00 | 23,150.00 | 23,800.00 | 23,404.75 | 8,728,876 |
| 2023-02-28 | 22,500.00 | 24,700.00 | 22,400.00 | 23,350.00 | 22,962.23 | 10,665,650 |
| 2023-02-27 | 22,250.00 | 23,150.00 | 22,000.00 | 22,200.00 | 21,831.32 | 3,751,252 |
| 2023-02-24 | 21,300.00 | 22,500.00 | 21,050.00 | 22,400.00 | 22,028.00 | 4,721,518 |
| 2023-02-23 | 21,650.00 | 21,900.00 | 20,600.00 | 21,300.00 | 20,946.27 | 2,422,867 |
| 2023-02-22 | 21,100.00 | 23,200.00 | 20,600.00 | 21,200.00 | 20,847.93 | 8,136,773 |
| 2023-02-21 | 21,100.00 | 22,100.00 | 20,750.00 | 21,800.00 | 21,437.97 | 3,918,028 |
| 2023-02-20 | 22,500.00 | 22,600.00 | 20,950.00 | 21,100.00 | 20,749.59 | 3,979,766 |
| 2023-02-17 | 19,110.00 | 23,150.00 | 19,070.00 | 22,100.00 | 21,732.98 | 20,062,891 |
| 2023-02-16 | 19,230.00 | 19,800.00 | 18,610.00 | 19,460.00 | 19,136.83 | 3,956,644 |
| 2023-02-15 | 18,350.00 | 20,150.00 | 18,160.00 | 18,920.00 | 18,605.80 | 9,285,283 |
| 2023-02-14 | 18,010.00 | 18,420.00 | 17,750.00 | 18,320.00 | 18,015.76 | 1,668,398 |
| 2023-02-13 | 17,780.00 | 18,340.00 | 17,750.00 | 18,000.00 | 17,701.07 | 2,170,064 |
| 2023-02-10 | 18,260.00 | 18,600.00 | 17,640.00 | 17,640.00 | 17,347.05 | 2,738,101 |
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.