MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 12,510.00 | 12,600.00 | 11,890.00 | 12,140.00 | 12,058.52 | 1,122,855 |
| 2025-10-24 | 10,020.00 | 12,740.00 | 10,010.00 | 12,500.00 | 12,416.11 | 5,629,493 |
| 2025-10-23 | 10,170.00 | 10,210.00 | 9,930.00 | 9,950.00 | 9,883.22 | 158,104 |
| 2025-10-22 | 10,170.00 | 10,400.00 | 10,050.00 | 10,250.00 | 10,181.21 | 267,006 |
| 2025-10-21 | 10,120.00 | 10,470.00 | 9,940.00 | 10,080.00 | 10,012.35 | 369,249 |
| 2025-10-20 | 10,150.00 | 10,170.00 | 9,810.00 | 10,030.00 | 9,962.68 | 197,614 |
| 2025-10-17 | 10,090.00 | 10,580.00 | 9,980.00 | 10,290.00 | 10,220.94 | 706,115 |
| 2025-10-16 | 9,680.00 | 10,430.00 | 9,630.00 | 10,250.00 | 10,181.21 | 694,872 |
| 2025-10-15 | 9,700.00 | 9,720.00 | 9,480.00 | 9,640.00 | 9,575.30 | 113,233 |
| 2025-10-14 | 9,740.00 | 9,820.00 | 9,400.00 | 9,590.00 | 9,525.64 | 252,833 |
| 2025-10-13 | 9,600.00 | 9,850.00 | 9,410.00 | 9,720.00 | 9,654.77 | 561,821 |
| 2025-10-10 | 9,310.00 | 9,310.00 | 9,060.00 | 9,120.00 | 9,058.79 | 123,791 |
| 2025-10-02 | 9,350.00 | 9,430.00 | 9,250.00 | 9,250.00 | 9,187.92 | 99,730 |
| 2025-10-01 | 9,270.00 | 9,450.00 | 9,230.00 | 9,260.00 | 9,197.85 | 146,102 |
| 2025-09-30 | 9,370.00 | 9,380.00 | 9,150.00 | 9,150.00 | 9,088.59 | 121,797 |
| 2025-09-29 | 9,540.00 | 9,630.00 | 9,370.00 | 9,420.00 | 9,356.78 | 178,151 |
| 2025-09-26 | 10,030.00 | 10,040.00 | 9,250.00 | 9,570.00 | 9,505.77 | 214,180 |
| 2025-09-25 | 10,560.00 | 10,700.00 | 9,980.00 | 9,990.00 | 9,922.95 | 525,953 |
| 2025-09-24 | 10,400.00 | 10,600.00 | 9,920.00 | 10,120.00 | 10,052.08 | 758,971 |
| 2025-09-23 | 9,620.00 | 9,630.00 | 9,420.00 | 9,490.00 | 9,426.31 | 108,067 |
| 2025-09-22 | 9,700.00 | 9,830.00 | 9,600.00 | 9,610.00 | 9,545.50 | 129,794 |
| 2025-09-19 | 9,980.00 | 9,980.00 | 9,760.00 | 9,790.00 | 9,724.30 | 100,892 |
| 2025-09-18 | 9,680.00 | 9,910.00 | 9,650.00 | 9,800.00 | 9,734.23 | 104,091 |
| 2025-09-17 | 9,820.00 | 9,920.00 | 9,640.00 | 9,670.00 | 9,605.10 | 113,013 |
| 2025-09-16 | 9,960.00 | 9,990.00 | 9,800.00 | 9,810.00 | 9,744.16 | 158,105 |
| 2025-09-15 | 9,840.00 | 9,940.00 | 9,790.00 | 9,800.00 | 9,734.23 | 120,693 |
| 2025-09-12 | 9,780.00 | 9,920.00 | 9,700.00 | 9,770.00 | 9,704.43 | 220,759 |
| 2025-09-11 | 9,820.00 | 9,820.00 | 9,610.00 | 9,640.00 | 9,575.30 | 135,390 |
| 2025-09-10 | 9,710.00 | 9,840.00 | 9,500.00 | 9,690.00 | 9,624.97 | 235,533 |
| 2025-09-09 | 9,770.00 | 9,770.00 | 9,640.00 | 9,690.00 | 9,624.97 | 125,998 |
| 2025-09-08 | 10,020.00 | 10,030.00 | 9,700.00 | 9,740.00 | 9,674.63 | 257,682 |
| 2025-09-05 | 10,160.00 | 10,160.00 | 9,950.00 | 10,010.00 | 9,942.82 | 220,532 |
| 2025-09-04 | 10,360.00 | 10,530.00 | 10,060.00 | 10,080.00 | 10,012.35 | 286,509 |
| 2025-09-03 | 10,130.00 | 10,260.00 | 10,020.00 | 10,040.00 | 9,972.62 | 126,396 |
| 2025-09-02 | 10,170.00 | 10,260.00 | 9,980.00 | 10,060.00 | 9,992.48 | 141,226 |
| 2025-09-01 | 10,310.00 | 10,360.00 | 10,010.00 | 10,130.00 | 10,062.01 | 177,696 |
| 2025-08-29 | 10,560.00 | 10,600.00 | 10,250.00 | 10,300.00 | 10,230.87 | 187,633 |
| 2025-08-28 | 11,360.00 | 11,380.00 | 10,510.00 | 10,580.00 | 10,508.99 | 460,361 |
| 2025-08-27 | 10,900.00 | 10,940.00 | 10,560.00 | 10,730.00 | 10,657.99 | 139,060 |
| 2025-08-26 | 11,050.00 | 11,230.00 | 10,800.00 | 10,870.00 | 10,797.05 | 164,775 |
| 2025-08-25 | 11,230.00 | 11,310.00 | 11,100.00 | 11,190.00 | 11,114.90 | 153,393 |
| 2025-08-22 | 11,270.00 | 11,300.00 | 10,970.00 | 11,060.00 | 10,985.77 | 227,400 |
| 2025-08-21 | 11,170.00 | 11,660.00 | 10,920.00 | 11,290.00 | 11,214.23 | 278,283 |
| 2025-08-20 | 10,750.00 | 11,360.00 | 10,700.00 | 11,120.00 | 11,045.37 | 258,773 |
| 2025-08-19 | 11,500.00 | 11,720.00 | 11,290.00 | 11,350.00 | 11,273.83 | 225,121 |
| 2025-08-18 | 11,900.00 | 11,990.00 | 11,480.00 | 11,480.00 | 11,402.95 | 333,803 |
| 2025-08-14 | 12,430.00 | 12,680.00 | 12,050.00 | 12,230.00 | 12,147.92 | 322,595 |
| 2025-08-13 | 13,230.00 | 13,240.00 | 12,120.00 | 12,180.00 | 12,098.26 | 627,741 |
| 2025-08-12 | 13,350.00 | 13,620.00 | 13,080.00 | 13,090.00 | 13,002.15 | 487,276 |
| 2025-08-11 | 12,830.00 | 13,900.00 | 12,820.00 | 13,550.00 | 13,459.06 | 1,563,037 |
| 2025-08-08 | 12,500.00 | 13,680.00 | 12,300.00 | 12,750.00 | 12,664.43 | 1,527,108 |
| 2025-08-07 | 12,900.00 | 12,900.00 | 12,310.00 | 12,380.00 | 12,296.91 | 554,182 |
| 2025-08-06 | 12,650.00 | 13,100.00 | 12,650.00 | 13,010.00 | 12,922.68 | 524,316 |
| 2025-08-05 | 12,660.00 | 12,870.00 | 12,660.00 | 12,700.00 | 12,614.77 | 543,066 |
| 2025-08-04 | 12,230.00 | 12,550.00 | 12,150.00 | 12,520.00 | 12,435.97 | 472,897 |
| 2025-08-01 | 11,880.00 | 12,780.00 | 11,660.00 | 12,440.00 | 12,356.51 | 1,275,340 |
| 2025-07-31 | 13,430.00 | 13,950.00 | 12,000.00 | 12,380.00 | 12,296.91 | 4,779,361 |
| 2025-07-30 | 11,500.00 | 11,680.00 | 11,040.00 | 11,200.00 | 11,124.83 | 822,256 |
| 2025-07-29 | 10,200.00 | 11,070.00 | 10,100.00 | 11,020.00 | 10,946.04 | 502,242 |
| 2025-07-28 | 10,800.00 | 10,970.00 | 10,570.00 | 10,690.00 | 10,618.26 | 393,598 |
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.