MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10,460.00 | 12,350.00 | 10,460.00 | 12,100.00 | 12,100.00 | 3,555,409 |
| 2026-01-21 | 10,380.00 | 10,430.00 | 10,140.00 | 10,380.00 | 10,380.00 | 253,209 |
| 2026-01-20 | 10,610.00 | 10,840.00 | 10,400.00 | 10,650.00 | 10,650.00 | 283,510 |
| 2026-01-19 | 10,370.00 | 10,680.00 | 10,240.00 | 10,650.00 | 10,650.00 | 223,894 |
| 2026-01-16 | 10,640.00 | 10,680.00 | 10,120.00 | 10,390.00 | 10,390.00 | 161,795 |
| 2026-01-15 | 10,480.00 | 10,800.00 | 10,360.00 | 10,710.00 | 10,710.00 | 194,885 |
| 2026-01-14 | 10,800.00 | 10,800.00 | 10,420.00 | 10,460.00 | 10,460.00 | 142,657 |
| 2026-01-13 | 10,800.00 | 10,920.00 | 10,560.00 | 10,900.00 | 10,900.00 | 205,348 |
| 2026-01-12 | 10,100.00 | 10,640.00 | 10,100.00 | 10,500.00 | 10,500.00 | 223,563 |
| 2026-01-09 | 10,310.00 | 10,410.00 | 10,100.00 | 10,170.00 | 10,170.00 | 112,128 |
| 2026-01-08 | 10,610.00 | 10,680.00 | 10,240.00 | 10,300.00 | 10,300.00 | 157,220 |
| 2026-01-07 | 11,030.00 | 11,150.00 | 10,460.00 | 10,600.00 | 10,600.00 | 251,648 |
| 2026-01-06 | 11,110.00 | 11,110.00 | 10,700.00 | 10,840.00 | 10,840.00 | 291,994 |
| 2026-01-05 | 10,130.00 | 10,540.00 | 10,130.00 | 10,440.00 | 10,440.00 | 270,998 |
| 2026-01-02 | 10,130.00 | 10,160.00 | 9,920.00 | 10,070.00 | 10,070.00 | 152,812 |
| 2025-12-30 | 10,280.00 | 10,450.00 | 10,110.00 | 10,130.00 | 10,130.00 | 170,980 |
| 2025-12-29 | 10,290.00 | 10,530.00 | 10,200.00 | 10,470.00 | 10,470.00 | 125,312 |
| 2025-12-26 | 10,690.00 | 10,720.00 | 10,390.00 | 10,430.00 | 10,360.00 | 162,514 |
| 2025-12-24 | 10,950.00 | 11,020.00 | 10,640.00 | 10,690.00 | 10,618.26 | 136,519 |
| 2025-12-23 | 11,170.00 | 11,170.00 | 10,540.00 | 10,830.00 | 10,757.32 | 150,829 |
| 2025-12-22 | 10,830.00 | 11,180.00 | 10,730.00 | 11,060.00 | 10,985.77 | 190,052 |
| 2025-12-19 | 11,140.00 | 11,190.00 | 10,460.00 | 10,710.00 | 10,638.12 | 311,059 |
| 2025-12-18 | 11,610.00 | 11,700.00 | 10,950.00 | 10,970.00 | 10,896.38 | 438,074 |
| 2025-12-17 | 11,200.00 | 11,280.00 | 11,020.00 | 11,150.00 | 11,075.17 | 138,535 |
| 2025-12-16 | 11,560.00 | 11,590.00 | 11,110.00 | 11,130.00 | 11,055.30 | 199,059 |
| 2025-12-15 | 11,460.00 | 11,710.00 | 11,310.00 | 11,520.00 | 11,442.68 | 153,678 |
| 2025-12-12 | 12,080.00 | 12,080.00 | 11,650.00 | 11,740.00 | 11,661.21 | 252,594 |
| 2025-12-11 | 12,490.00 | 12,510.00 | 11,870.00 | 11,930.00 | 11,849.93 | 900,309 |
| 2025-12-10 | 12,660.00 | 12,730.00 | 12,110.00 | 12,190.00 | 12,108.19 | 318,184 |
| 2025-12-09 | 12,570.00 | 12,820.00 | 12,400.00 | 12,470.00 | 12,386.31 | 382,089 |
| 2025-12-08 | 12,670.00 | 12,900.00 | 12,540.00 | 12,870.00 | 12,783.62 | 537,308 |
| 2025-12-05 | 12,450.00 | 12,570.00 | 12,240.00 | 12,340.00 | 12,257.18 | 289,063 |
| 2025-12-04 | 12,560.00 | 12,580.00 | 12,160.00 | 12,260.00 | 12,177.72 | 316,306 |
| 2025-12-03 | 12,800.00 | 12,810.00 | 12,490.00 | 12,570.00 | 12,485.64 | 214,824 |
| 2025-12-02 | 12,790.00 | 12,800.00 | 12,500.00 | 12,670.00 | 12,584.97 | 223,354 |
| 2025-12-01 | 13,000.00 | 13,040.00 | 12,510.00 | 12,640.00 | 12,555.17 | 438,935 |
| 2025-11-28 | 12,780.00 | 12,970.00 | 12,500.00 | 12,970.00 | 12,882.95 | 491,699 |
| 2025-11-27 | 12,810.00 | 12,840.00 | 12,320.00 | 12,430.00 | 12,346.58 | 543,250 |
| 2025-11-26 | 12,000.00 | 12,420.00 | 11,900.00 | 12,410.00 | 12,326.71 | 622,004 |
| 2025-11-25 | 11,900.00 | 12,030.00 | 11,370.00 | 11,410.00 | 11,333.42 | 371,856 |
| 2025-11-24 | 12,270.00 | 12,380.00 | 11,340.00 | 11,380.00 | 11,303.62 | 531,664 |
| 2025-11-21 | 12,680.00 | 12,780.00 | 12,000.00 | 12,250.00 | 12,167.79 | 567,311 |
| 2025-11-20 | 13,600.00 | 13,720.00 | 13,230.00 | 13,360.00 | 13,270.34 | 842,642 |
| 2025-11-19 | 13,560.00 | 13,710.00 | 13,160.00 | 13,470.00 | 13,379.60 | 1,112,877 |
| 2025-11-18 | 13,510.00 | 14,160.00 | 13,010.00 | 13,360.00 | 13,270.34 | 4,008,571 |
| 2025-11-17 | 12,670.00 | 12,750.00 | 12,080.00 | 12,230.00 | 12,147.92 | 401,776 |
| 2025-11-14 | 12,570.00 | 12,930.00 | 12,380.00 | 12,530.00 | 12,445.91 | 673,097 |
| 2025-11-13 | 12,490.00 | 12,920.00 | 12,000.00 | 12,810.00 | 12,724.03 | 1,108,830 |
| 2025-11-12 | 13,500.00 | 13,660.00 | 12,340.00 | 12,610.00 | 12,525.37 | 1,423,233 |
| 2025-11-11 | 11,090.00 | 13,000.00 | 11,090.00 | 12,510.00 | 12,426.04 | 3,377,024 |
| 2025-11-10 | 10,620.00 | 10,930.00 | 10,500.00 | 10,900.00 | 10,826.85 | 155,128 |
| 2025-11-07 | 10,780.00 | 10,970.00 | 10,420.00 | 10,610.00 | 10,538.79 | 192,684 |
| 2025-11-06 | 11,370.00 | 11,470.00 | 11,080.00 | 11,080.00 | 11,005.64 | 200,445 |
| 2025-11-05 | 11,210.00 | 11,270.00 | 10,670.00 | 11,030.00 | 10,955.97 | 296,734 |
| 2025-11-04 | 11,770.00 | 12,260.00 | 11,470.00 | 11,520.00 | 11,442.68 | 713,127 |
| 2025-11-03 | 11,480.00 | 11,590.00 | 11,240.00 | 11,330.00 | 11,253.96 | 280,010 |
| 2025-10-31 | 11,370.00 | 11,710.00 | 11,300.00 | 11,320.00 | 11,244.03 | 295,546 |
| 2025-10-30 | 12,410.00 | 12,480.00 | 11,550.00 | 11,640.00 | 11,561.88 | 531,919 |
| 2025-10-29 | 12,650.00 | 13,190.00 | 12,400.00 | 12,520.00 | 12,435.97 | 1,213,471 |
| 2025-10-28 | 12,110.00 | 12,670.00 | 11,660.00 | 12,670.00 | 12,584.97 | 1,110,187 |
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.