MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,810.00 | 6,970.00 | 6,650.00 | 6,860.00 | 6,860.00 | 111,094 |
| 2026-07-20 | 6,970.00 | 7,030.00 | 6,800.00 | 6,820.00 | 6,820.00 | 147,210 |
| 2026-07-16 | 7,490.00 | 7,540.00 | 7,170.00 | 7,210.00 | 7,210.00 | 204,847 |
| 2026-07-15 | 7,550.00 | 7,640.00 | 7,390.00 | 7,620.00 | 7,620.00 | 301,889 |
| 2026-07-14 | 7,320.00 | 7,480.00 | 6,800.00 | 7,360.00 | 7,360.00 | 428,953 |
| 2026-07-13 | 7,680.00 | 7,840.00 | 7,050.00 | 7,100.00 | 7,100.00 | 323,755 |
| 2026-07-10 | 7,150.00 | 7,680.00 | 7,140.00 | 7,600.00 | 7,600.00 | 352,853 |
| 2026-07-09 | 7,290.00 | 7,470.00 | 7,130.00 | 7,250.00 | 7,250.00 | 437,121 |
| 2026-07-08 | 7,310.00 | 7,430.00 | 6,910.00 | 6,950.00 | 6,950.00 | 366,001 |
| 2026-07-07 | 8,170.00 | 8,390.00 | 7,560.00 | 7,700.00 | 7,700.00 | 587,642 |
| 2026-07-06 | 8,440.00 | 8,480.00 | 7,670.00 | 7,970.00 | 7,970.00 | 795,477 |
| 2026-07-03 | 7,850.00 | 9,100.00 | 7,340.00 | 8,950.00 | 8,950.00 | 4,304,251 |
| 2026-07-02 | 7,720.00 | 7,960.00 | 7,210.00 | 7,210.00 | 7,210.00 | 518,069 |
| 2026-07-01 | 7,040.00 | 7,210.00 | 6,920.00 | 7,050.00 | 7,050.00 | 167,744 |
| 2026-06-30 | 7,190.00 | 7,290.00 | 6,960.00 | 6,990.00 | 6,990.00 | 182,004 |
| 2026-06-29 | 6,580.00 | 7,340.00 | 6,520.00 | 7,320.00 | 7,320.00 | 371,142 |
| 2026-06-26 | 7,110.00 | 7,230.00 | 6,400.00 | 6,650.00 | 6,650.00 | 482,722 |
| 2026-06-25 | 8,620.00 | 8,790.00 | 7,330.00 | 7,350.00 | 7,350.00 | 696,269 |
| 2026-06-24 | 9,650.00 | 10,140.00 | 8,380.00 | 8,600.00 | 8,600.00 | 3,249,854 |
| 2026-06-23 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 55,298 |
| 2026-06-22 | 7,010.00 | 7,140.00 | 6,860.00 | 6,950.00 | 6,950.00 | 88,434 |
| 2026-06-19 | 7,220.00 | 7,340.00 | 6,860.00 | 7,100.00 | 7,100.00 | 88,201 |
| 2026-06-18 | 7,690.00 | 7,750.00 | 7,190.00 | 7,210.00 | 7,210.00 | 73,467 |
| 2026-06-17 | 7,550.00 | 7,620.00 | 7,480.00 | 7,520.00 | 7,520.00 | 58,260 |
| 2026-06-16 | 7,710.00 | 7,780.00 | 7,490.00 | 7,580.00 | 7,580.00 | 64,351 |
| 2026-06-15 | 7,690.00 | 7,770.00 | 7,500.00 | 7,670.00 | 7,670.00 | 87,698 |
| 2026-06-12 | 7,300.00 | 7,620.00 | 7,260.00 | 7,430.00 | 7,430.00 | 98,798 |
| 2026-06-11 | 6,730.00 | 7,100.00 | 6,670.00 | 7,100.00 | 7,100.00 | 85,996 |
| 2026-06-10 | 6,830.00 | 7,100.00 | 6,790.00 | 6,930.00 | 6,930.00 | 105,554 |
| 2026-06-09 | 6,610.00 | 7,060.00 | 6,610.00 | 7,030.00 | 7,030.00 | 196,226 |
| 2026-06-08 | 6,600.00 | 6,930.00 | 6,510.00 | 6,580.00 | 6,580.00 | 183,439 |
| 2026-06-05 | 7,670.00 | 7,710.00 | 7,230.00 | 7,300.00 | 7,300.00 | 101,519 |
| 2026-06-04 | 7,600.00 | 7,940.00 | 7,600.00 | 7,730.00 | 7,730.00 | 74,809 |
| 2026-06-02 | 7,550.00 | 7,800.00 | 7,500.00 | 7,690.00 | 7,690.00 | 175,928 |
| 2026-06-01 | 8,210.00 | 8,370.00 | 7,850.00 | 7,900.00 | 7,900.00 | 199,880 |
| 2026-05-29 | 8,630.00 | 8,700.00 | 8,270.00 | 8,370.00 | 8,370.00 | 113,729 |
| 2026-05-28 | 8,970.00 | 8,970.00 | 8,290.00 | 8,610.00 | 8,610.00 | 179,852 |
| 2026-05-27 | 9,150.00 | 9,160.00 | 8,660.00 | 8,670.00 | 8,670.00 | 110,349 |
| 2026-05-26 | 9,450.00 | 9,490.00 | 9,100.00 | 9,110.00 | 9,110.00 | 99,505 |
| 2026-05-22 | 9,020.00 | 9,360.00 | 8,980.00 | 9,240.00 | 9,240.00 | 120,132 |
| 2026-05-21 | 8,500.00 | 8,900.00 | 8,500.00 | 8,810.00 | 8,810.00 | 128,991 |
| 2026-05-20 | 8,600.00 | 8,670.00 | 8,200.00 | 8,350.00 | 8,350.00 | 156,134 |
| 2026-05-19 | 8,950.00 | 9,040.00 | 8,580.00 | 8,700.00 | 8,700.00 | 133,051 |
| 2026-05-18 | 9,060.00 | 9,130.00 | 8,690.00 | 8,950.00 | 8,950.00 | 117,917 |
| 2026-05-15 | 9,750.00 | 9,860.00 | 8,950.00 | 9,200.00 | 9,200.00 | 170,779 |
| 2026-05-14 | 9,880.00 | 9,930.00 | 9,520.00 | 9,760.00 | 9,760.00 | 126,358 |
| 2026-05-13 | 9,720.00 | 9,890.00 | 9,520.00 | 9,690.00 | 9,690.00 | 88,060 |
| 2026-05-12 | 10,210.00 | 10,270.00 | 9,630.00 | 9,710.00 | 9,710.00 | 285,830 |
| 2026-05-11 | 10,690.00 | 10,740.00 | 10,090.00 | 10,130.00 | 10,130.00 | 202,909 |
| 2026-05-08 | 10,840.00 | 10,840.00 | 10,550.00 | 10,670.00 | 10,670.00 | 120,911 |
| 2026-05-07 | 11,220.00 | 11,220.00 | 10,790.00 | 10,970.00 | 10,970.00 | 219,731 |
| 2026-05-06 | 10,870.00 | 11,310.00 | 10,780.00 | 11,190.00 | 11,190.00 | 607,915 |
| 2026-05-04 | 10,620.00 | 10,940.00 | 10,620.00 | 10,670.00 | 10,670.00 | 174,334 |
| 2026-04-30 | 10,870.00 | 10,880.00 | 10,420.00 | 10,420.00 | 10,420.00 | 161,405 |
| 2026-04-29 | 10,740.00 | 10,870.00 | 10,700.00 | 10,770.00 | 10,770.00 | 111,777 |
| 2026-04-28 | 11,360.00 | 11,470.00 | 10,890.00 | 10,940.00 | 10,940.00 | 475,248 |
| 2026-04-27 | 10,840.00 | 10,840.00 | 10,610.00 | 10,710.00 | 10,710.00 | 116,102 |
| 2026-04-24 | 10,540.00 | 10,700.00 | 10,490.00 | 10,660.00 | 10,660.00 | 121,489 |
| 2026-04-23 | 10,970.00 | 10,970.00 | 10,400.00 | 10,520.00 | 10,520.00 | 227,392 |
| 2026-04-22 | 11,250.00 | 11,280.00 | 10,710.00 | 10,900.00 | 10,900.00 | 388,680 |
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.