MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 11,120.00 | 11,220.00 | 10,760.00 | 10,860.00 | 10,787.11 | 626,720 |
| 2025-07-24 | 10,240.00 | 10,990.00 | 10,110.00 | 10,800.00 | 10,727.52 | 1,145,625 |
| 2025-07-23 | 10,910.00 | 10,910.00 | 10,270.00 | 10,450.00 | 10,379.87 | 545,193 |
| 2025-07-22 | 10,560.00 | 10,850.00 | 10,250.00 | 10,350.00 | 10,280.54 | 1,028,762 |
| 2025-07-21 | 10,250.00 | 11,260.00 | 10,180.00 | 10,470.00 | 10,399.73 | 3,913,215 |
| 2025-07-18 | 8,190.00 | 9,910.00 | 8,190.00 | 9,880.00 | 9,813.69 | 4,897,877 |
| 2025-07-17 | 8,200.00 | 8,200.00 | 7,990.00 | 8,130.00 | 8,075.44 | 74,716 |
| 2025-07-16 | 8,160.00 | 8,240.00 | 8,080.00 | 8,110.00 | 8,055.57 | 71,533 |
| 2025-07-15 | 8,110.00 | 8,200.00 | 8,070.00 | 8,200.00 | 8,144.97 | 85,895 |
| 2025-07-14 | 8,120.00 | 8,150.00 | 8,030.00 | 8,090.00 | 8,035.70 | 71,186 |
| 2025-07-11 | 7,980.00 | 8,260.00 | 7,980.00 | 8,120.00 | 8,065.50 | 130,569 |
| 2025-07-10 | 8,020.00 | 8,080.00 | 7,920.00 | 7,970.00 | 7,916.51 | 60,119 |
| 2025-07-09 | 8,010.00 | 8,080.00 | 7,930.00 | 7,960.00 | 7,906.58 | 74,841 |
| 2025-07-08 | 8,130.00 | 8,170.00 | 7,890.00 | 7,940.00 | 7,886.71 | 136,305 |
| 2025-07-07 | 8,340.00 | 8,340.00 | 8,040.00 | 8,060.00 | 8,005.91 | 76,797 |
| 2025-07-04 | 8,150.00 | 8,380.00 | 8,110.00 | 8,270.00 | 8,214.50 | 121,340 |
| 2025-07-03 | 7,910.00 | 8,250.00 | 7,880.00 | 8,220.00 | 8,164.83 | 118,267 |
| 2025-07-02 | 7,900.00 | 7,930.00 | 7,700.00 | 7,860.00 | 7,807.25 | 80,045 |
| 2025-07-01 | 7,920.00 | 8,070.00 | 7,910.00 | 7,910.00 | 7,856.91 | 92,941 |
| 2025-06-30 | 7,980.00 | 8,100.00 | 7,900.00 | 7,950.00 | 7,896.64 | 85,925 |
| 2025-06-27 | 8,310.00 | 8,370.00 | 7,910.00 | 8,030.00 | 7,976.11 | 107,889 |
| 2025-06-26 | 8,440.00 | 8,460.00 | 8,240.00 | 8,280.00 | 8,224.43 | 89,585 |
| 2025-06-25 | 8,420.00 | 8,450.00 | 8,300.00 | 8,410.00 | 8,353.56 | 65,631 |
| 2025-06-24 | 8,250.00 | 8,420.00 | 8,200.00 | 8,360.00 | 8,303.89 | 166,843 |
| 2025-06-23 | 8,120.00 | 8,140.00 | 7,960.00 | 8,080.00 | 8,025.77 | 79,605 |
| 2025-06-20 | 8,150.00 | 8,300.00 | 8,010.00 | 8,200.00 | 8,144.97 | 95,488 |
| 2025-06-19 | 8,160.00 | 8,210.00 | 7,930.00 | 8,080.00 | 8,025.77 | 87,089 |
| 2025-06-18 | 8,040.00 | 8,190.00 | 8,040.00 | 8,150.00 | 8,095.30 | 74,782 |
| 2025-06-17 | 8,210.00 | 8,360.00 | 8,000.00 | 8,120.00 | 8,065.50 | 124,439 |
| 2025-06-16 | 8,440.00 | 8,440.00 | 8,010.00 | 8,200.00 | 8,144.97 | 102,751 |
| 2025-06-13 | 8,590.00 | 8,660.00 | 8,280.00 | 8,370.00 | 8,313.83 | 151,138 |
| 2025-06-12 | 8,350.00 | 8,840.00 | 8,270.00 | 8,670.00 | 8,611.81 | 325,403 |
| 2025-06-11 | 8,180.00 | 8,350.00 | 8,150.00 | 8,300.00 | 8,244.30 | 158,344 |
| 2025-06-10 | 8,140.00 | 8,200.00 | 8,070.00 | 8,120.00 | 8,065.50 | 90,555 |
| 2025-06-09 | 8,060.00 | 8,150.00 | 7,970.00 | 8,110.00 | 8,055.57 | 128,656 |
| 2025-06-05 | 7,940.00 | 8,050.00 | 7,770.00 | 8,030.00 | 7,976.11 | 109,516 |
| 2025-06-04 | 7,740.00 | 7,910.00 | 7,680.00 | 7,850.00 | 7,797.32 | 116,314 |
| 2025-06-02 | 7,580.00 | 7,750.00 | 7,540.00 | 7,630.00 | 7,578.79 | 73,387 |
| 2025-05-30 | 7,570.00 | 7,690.00 | 7,500.00 | 7,530.00 | 7,479.46 | 64,364 |
| 2025-05-29 | 7,560.00 | 7,620.00 | 7,420.00 | 7,570.00 | 7,519.19 | 85,678 |
| 2025-05-28 | 7,220.00 | 7,550.00 | 7,220.00 | 7,520.00 | 7,469.53 | 150,261 |
| 2025-05-27 | 7,250.00 | 7,290.00 | 7,050.00 | 7,140.00 | 7,092.08 | 98,553 |
| 2025-05-26 | 7,200.00 | 7,470.00 | 7,160.00 | 7,270.00 | 7,221.21 | 73,184 |
| 2025-05-23 | 7,370.00 | 7,380.00 | 7,150.00 | 7,150.00 | 7,102.01 | 92,585 |
| 2025-05-22 | 7,340.00 | 7,430.00 | 7,260.00 | 7,380.00 | 7,330.47 | 56,854 |
| 2025-05-21 | 7,340.00 | 7,520.00 | 7,340.00 | 7,380.00 | 7,330.47 | 62,513 |
| 2025-05-20 | 7,590.00 | 7,700.00 | 7,290.00 | 7,340.00 | 7,290.74 | 90,723 |
| 2025-05-19 | 7,600.00 | 7,690.00 | 7,510.00 | 7,510.00 | 7,459.60 | 85,594 |
| 2025-05-16 | 7,950.00 | 8,000.00 | 7,580.00 | 7,700.00 | 7,648.32 | 171,021 |
| 2025-05-15 | 7,840.00 | 8,220.00 | 7,750.00 | 7,930.00 | 7,876.78 | 214,288 |
| 2025-05-14 | 7,840.00 | 7,880.00 | 7,680.00 | 7,840.00 | 7,787.38 | 70,723 |
| 2025-05-13 | 7,920.00 | 8,050.00 | 7,800.00 | 7,820.00 | 7,767.52 | 64,001 |
| 2025-05-12 | 7,700.00 | 7,900.00 | 7,670.00 | 7,830.00 | 7,777.45 | 63,211 |
| 2025-05-09 | 7,730.00 | 7,760.00 | 7,600.00 | 7,630.00 | 7,578.79 | 63,141 |
| 2025-05-08 | 7,820.00 | 7,870.00 | 7,590.00 | 7,720.00 | 7,668.19 | 119,230 |
| 2025-05-07 | 7,850.00 | 7,900.00 | 7,620.00 | 7,750.00 | 7,697.99 | 96,431 |
| 2025-05-02 | 7,880.00 | 7,970.00 | 7,660.00 | 7,790.00 | 7,737.72 | 35,482 |
| 2025-04-30 | 8,120.00 | 8,150.00 | 7,850.00 | 7,870.00 | 7,817.18 | 104,924 |
| 2025-04-29 | 8,150.00 | 8,200.00 | 8,070.00 | 8,160.00 | 8,105.23 | 47,314 |
| 2025-04-28 | 8,290.00 | 8,360.00 | 8,100.00 | 8,150.00 | 8,095.30 | 120,946 |
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.