MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,150.00 | 8,270.00 | 8,110.00 | 8,220.00 | 8,164.83 | 102,124 |
| 2025-04-24 | 8,210.00 | 8,280.00 | 8,050.00 | 8,120.00 | 8,065.50 | 65,363 |
| 2025-04-23 | 8,010.00 | 8,800.00 | 8,010.00 | 8,210.00 | 8,154.90 | 487,019 |
| 2025-04-22 | 8,010.00 | 8,180.00 | 7,810.00 | 7,900.00 | 7,846.98 | 99,939 |
| 2025-04-21 | 8,100.00 | 8,170.00 | 7,900.00 | 7,940.00 | 7,886.71 | 58,508 |
| 2025-04-18 | 8,120.00 | 8,160.00 | 7,950.00 | 8,120.00 | 8,065.50 | 55,703 |
| 2025-04-17 | 8,130.00 | 8,190.00 | 8,000.00 | 8,110.00 | 8,055.57 | 64,323 |
| 2025-04-16 | 8,260.00 | 8,390.00 | 8,010.00 | 8,020.00 | 7,966.17 | 110,977 |
| 2025-04-15 | 8,230.00 | 8,400.00 | 8,130.00 | 8,340.00 | 8,284.03 | 122,650 |
| 2025-04-14 | 8,070.00 | 8,210.00 | 7,960.00 | 8,190.00 | 8,135.03 | 187,412 |
| 2025-04-11 | 7,580.00 | 7,740.00 | 7,410.00 | 7,650.00 | 7,598.66 | 69,355 |
| 2025-04-10 | 7,400.00 | 7,660.00 | 7,340.00 | 7,660.00 | 7,608.59 | 121,608 |
| 2025-04-09 | 7,040.00 | 7,320.00 | 6,950.00 | 7,040.00 | 6,992.75 | 103,071 |
| 2025-04-08 | 7,400.00 | 7,570.00 | 7,150.00 | 7,200.00 | 7,151.68 | 114,906 |
| 2025-04-07 | 7,760.00 | 7,880.00 | 7,330.00 | 7,340.00 | 7,290.74 | 188,633 |
| 2025-04-04 | 7,680.00 | 8,170.00 | 7,680.00 | 8,020.00 | 7,966.17 | 156,794 |
| 2025-04-03 | 7,580.00 | 7,900.00 | 7,510.00 | 7,830.00 | 7,777.45 | 88,445 |
| 2025-04-02 | 7,760.00 | 7,850.00 | 7,630.00 | 7,790.00 | 7,737.72 | 80,656 |
| 2025-04-01 | 7,560.00 | 7,800.00 | 7,500.00 | 7,760.00 | 7,707.92 | 102,012 |
| 2025-03-31 | 7,570.00 | 7,720.00 | 7,470.00 | 7,510.00 | 7,459.60 | 141,031 |
| 2025-03-28 | 8,160.00 | 8,180.00 | 7,860.00 | 7,870.00 | 7,817.18 | 95,612 |
| 2025-03-27 | 8,300.00 | 8,350.00 | 8,140.00 | 8,160.00 | 8,105.23 | 67,211 |
| 2025-03-26 | 8,240.00 | 8,420.00 | 8,200.00 | 8,380.00 | 8,323.76 | 90,874 |
| 2025-03-25 | 8,390.00 | 8,510.00 | 8,100.00 | 8,180.00 | 8,125.10 | 86,521 |
| 2025-03-24 | 8,540.00 | 8,670.00 | 8,350.00 | 8,360.00 | 8,303.89 | 85,789 |
| 2025-03-21 | 8,710.00 | 8,730.00 | 8,440.00 | 8,530.00 | 8,472.75 | 147,087 |
| 2025-03-20 | 8,750.00 | 8,760.00 | 8,560.00 | 8,630.00 | 8,572.08 | 132,103 |
| 2025-03-19 | 8,370.00 | 8,640.00 | 8,320.00 | 8,610.00 | 8,552.21 | 156,419 |
| 2025-03-18 | 8,360.00 | 8,530.00 | 8,320.00 | 8,370.00 | 8,313.83 | 113,581 |
| 2025-03-17 | 8,360.00 | 8,460.00 | 8,250.00 | 8,320.00 | 8,264.16 | 123,582 |
| 2025-03-14 | 8,200.00 | 8,530.00 | 8,200.00 | 8,290.00 | 8,234.36 | 161,917 |
| 2025-03-13 | 8,430.00 | 8,540.00 | 8,170.00 | 8,170.00 | 8,115.17 | 245,656 |
| 2025-03-12 | 8,180.00 | 8,480.00 | 8,150.00 | 8,380.00 | 8,323.76 | 179,375 |
| 2025-03-11 | 7,950.00 | 8,240.00 | 7,780.00 | 8,150.00 | 8,095.30 | 143,536 |
| 2025-03-10 | 8,130.00 | 8,340.00 | 8,050.00 | 8,200.00 | 8,144.97 | 124,301 |
| 2025-03-07 | 7,920.00 | 8,330.00 | 7,920.00 | 8,170.00 | 8,115.17 | 160,702 |
| 2025-03-06 | 8,490.00 | 8,630.00 | 8,000.00 | 8,040.00 | 7,986.04 | 237,299 |
| 2025-03-05 | 8,000.00 | 8,350.00 | 7,820.00 | 8,300.00 | 8,244.30 | 355,023 |
| 2025-03-04 | 8,180.00 | 8,320.00 | 8,000.00 | 8,000.00 | 7,946.31 | 173,527 |
| 2025-02-28 | 8,680.00 | 8,680.00 | 8,340.00 | 8,360.00 | 8,303.89 | 246,572 |
| 2025-02-27 | 9,150.00 | 9,230.00 | 8,820.00 | 8,830.00 | 8,770.74 | 351,286 |
| 2025-02-26 | 8,810.00 | 9,990.00 | 8,810.00 | 9,140.00 | 9,078.66 | 2,044,415 |
| 2025-02-25 | 9,130.00 | 9,180.00 | 8,790.00 | 8,850.00 | 8,790.60 | 175,232 |
| 2025-02-24 | 8,900.00 | 9,200.00 | 8,820.00 | 9,050.00 | 8,989.26 | 191,824 |
| 2025-02-21 | 9,000.00 | 9,310.00 | 8,770.00 | 9,040.00 | 8,979.33 | 343,633 |
| 2025-02-20 | 9,000.00 | 9,190.00 | 8,820.00 | 8,830.00 | 8,770.74 | 291,534 |
| 2025-02-19 | 9,050.00 | 9,560.00 | 8,860.00 | 9,000.00 | 8,939.60 | 713,572 |
| 2025-02-18 | 8,780.00 | 8,980.00 | 8,640.00 | 8,900.00 | 8,840.27 | 161,646 |
| 2025-02-17 | 8,540.00 | 9,050.00 | 8,440.00 | 8,750.00 | 8,691.28 | 377,037 |
| 2025-02-14 | 8,480.00 | 8,740.00 | 8,270.00 | 8,540.00 | 8,482.68 | 407,358 |
| 2025-02-13 | 8,120.00 | 8,440.00 | 8,120.00 | 8,350.00 | 8,293.96 | 189,748 |
| 2025-02-12 | 8,080.00 | 8,250.00 | 7,980.00 | 8,100.00 | 8,045.64 | 115,726 |
| 2025-02-11 | 8,240.00 | 8,280.00 | 8,030.00 | 8,100.00 | 8,045.64 | 97,406 |
| 2025-02-10 | 7,980.00 | 8,300.00 | 7,800.00 | 8,240.00 | 8,184.70 | 161,145 |
| 2025-02-07 | 8,210.00 | 8,350.00 | 8,070.00 | 8,100.00 | 8,045.64 | 115,654 |
| 2025-02-06 | 8,430.00 | 8,520.00 | 8,080.00 | 8,210.00 | 8,154.90 | 159,997 |
| 2025-02-05 | 7,820.00 | 8,480.00 | 7,820.00 | 8,370.00 | 8,313.83 | 364,677 |
| 2025-02-04 | 7,400.00 | 7,990.00 | 7,390.00 | 7,890.00 | 7,837.05 | 281,867 |
| 2025-02-03 | 7,720.00 | 7,770.00 | 7,270.00 | 7,290.00 | 7,241.07 | 256,265 |
| 2025-01-31 | 7,850.00 | 7,970.00 | 7,770.00 | 7,900.00 | 7,846.98 | 114,362 |
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.