MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,990.00 | 7,990.00 | 7,860.00 | 7,900.00 | 7,846.98 | 90,550 |
| 2025-01-23 | 8,190.00 | 8,200.00 | 7,900.00 | 7,920.00 | 7,866.85 | 176,448 |
| 2025-01-22 | 8,270.00 | 8,320.00 | 8,080.00 | 8,180.00 | 8,125.10 | 170,717 |
| 2025-01-21 | 8,760.00 | 8,770.00 | 8,180.00 | 8,230.00 | 8,174.77 | 333,790 |
| 2025-01-20 | 8,700.00 | 8,880.00 | 8,530.00 | 8,740.00 | 8,681.34 | 374,117 |
| 2025-01-17 | 8,290.00 | 9,550.00 | 8,260.00 | 8,560.00 | 8,502.55 | 1,253,912 |
| 2025-01-16 | 8,260.00 | 8,410.00 | 8,240.00 | 8,280.00 | 8,224.43 | 98,775 |
| 2025-01-15 | 8,350.00 | 8,390.00 | 8,060.00 | 8,130.00 | 8,075.44 | 125,170 |
| 2025-01-14 | 8,000.00 | 8,300.00 | 8,000.00 | 8,270.00 | 8,214.50 | 169,032 |
| 2025-01-13 | 8,000.00 | 8,150.00 | 7,910.00 | 7,930.00 | 7,876.78 | 86,254 |
| 2025-01-10 | 8,090.00 | 8,120.00 | 7,970.00 | 8,070.00 | 8,015.84 | 96,849 |
| 2025-01-09 | 8,130.00 | 8,190.00 | 8,010.00 | 8,150.00 | 8,095.30 | 78,557 |
| 2025-01-08 | 7,940.00 | 8,250.00 | 7,920.00 | 8,210.00 | 8,154.90 | 120,977 |
| 2025-01-07 | 8,160.00 | 8,240.00 | 8,040.00 | 8,040.00 | 7,986.04 | 137,392 |
| 2025-01-06 | 7,960.00 | 8,190.00 | 7,930.00 | 8,140.00 | 8,085.37 | 167,823 |
| 2025-01-03 | 7,470.00 | 8,030.00 | 7,470.00 | 7,960.00 | 7,906.58 | 159,749 |
| 2025-01-02 | 7,540.00 | 7,620.00 | 7,460.00 | 7,560.00 | 7,509.26 | 93,271 |
| 2024-12-30 | 7,460.00 | 7,680.00 | 7,290.00 | 7,620.00 | 7,568.86 | 87,631 |
| 2024-12-27 | 7,730.00 | 7,820.00 | 7,440.00 | 7,550.00 | 7,499.33 | 119,390 |
| 2024-12-26 | 7,960.00 | 8,020.00 | 7,600.00 | 7,840.00 | 7,737.72 | 106,455 |
| 2024-12-24 | 8,030.00 | 8,150.00 | 7,860.00 | 7,910.00 | 7,806.80 | 76,522 |
| 2024-12-23 | 7,900.00 | 8,170.00 | 7,820.00 | 8,010.00 | 7,905.50 | 115,152 |
| 2024-12-20 | 8,100.00 | 8,100.00 | 7,780.00 | 7,820.00 | 7,717.98 | 89,253 |
| 2024-12-19 | 8,200.00 | 8,200.00 | 8,030.00 | 8,110.00 | 8,004.20 | 82,263 |
| 2024-12-18 | 8,200.00 | 8,390.00 | 8,060.00 | 8,360.00 | 8,250.93 | 114,943 |
| 2024-12-17 | 8,300.00 | 8,300.00 | 8,070.00 | 8,170.00 | 8,063.41 | 89,118 |
| 2024-12-16 | 8,140.00 | 8,500.00 | 8,130.00 | 8,270.00 | 8,162.11 | 186,084 |
| 2024-12-13 | 8,100.00 | 8,180.00 | 8,000.00 | 8,070.00 | 7,964.72 | 127,565 |
| 2024-12-12 | 8,170.00 | 8,220.00 | 7,870.00 | 8,070.00 | 7,964.72 | 223,076 |
| 2024-12-11 | 7,540.00 | 8,200.00 | 7,540.00 | 8,160.00 | 8,053.54 | 224,929 |
| 2024-12-10 | 7,010.00 | 7,700.00 | 7,010.00 | 7,670.00 | 7,569.94 | 191,145 |
| 2024-12-09 | 7,420.00 | 7,590.00 | 7,000.00 | 7,010.00 | 6,918.55 | 317,682 |
| 2024-12-06 | 7,630.00 | 7,800.00 | 7,100.00 | 7,600.00 | 7,500.85 | 256,117 |
| 2024-12-05 | 7,850.00 | 7,950.00 | 7,640.00 | 7,700.00 | 7,599.54 | 140,389 |
| 2024-12-04 | 7,810.00 | 8,050.00 | 7,780.00 | 7,820.00 | 7,717.98 | 146,712 |
| 2024-12-03 | 7,950.00 | 8,130.00 | 7,900.00 | 8,080.00 | 7,974.59 | 112,227 |
| 2024-12-02 | 8,090.00 | 8,290.00 | 7,950.00 | 7,950.00 | 7,846.28 | 159,655 |
| 2024-11-29 | 8,460.00 | 8,470.00 | 8,010.00 | 8,010.00 | 7,905.50 | 149,131 |
| 2024-11-28 | 8,440.00 | 8,540.00 | 8,380.00 | 8,500.00 | 8,389.11 | 120,886 |
| 2024-11-27 | 8,690.00 | 8,690.00 | 8,350.00 | 8,370.00 | 8,260.80 | 124,947 |
| 2024-11-26 | 8,610.00 | 9,000.00 | 8,490.00 | 8,590.00 | 8,477.93 | 156,178 |
| 2024-11-25 | 8,270.00 | 8,640.00 | 8,260.00 | 8,590.00 | 8,477.93 | 153,341 |
| 2024-11-22 | 8,290.00 | 8,390.00 | 8,100.00 | 8,180.00 | 8,073.28 | 155,802 |
| 2024-11-21 | 8,110.00 | 8,230.00 | 8,060.00 | 8,180.00 | 8,073.28 | 132,366 |
| 2024-11-20 | 8,220.00 | 8,310.00 | 8,060.00 | 8,100.00 | 7,994.33 | 121,864 |
| 2024-11-19 | 8,090.00 | 8,240.00 | 7,940.00 | 8,210.00 | 8,102.89 | 157,332 |
| 2024-11-18 | 8,010.00 | 8,320.00 | 7,990.00 | 8,150.00 | 8,043.67 | 201,987 |
| 2024-11-15 | 8,030.00 | 8,190.00 | 7,540.00 | 8,090.00 | 7,984.46 | 536,616 |
| 2024-11-14 | 8,600.00 | 8,890.00 | 8,210.00 | 8,260.00 | 8,152.24 | 231,828 |
| 2024-11-13 | 8,930.00 | 9,150.00 | 8,150.00 | 8,600.00 | 8,487.80 | 265,146 |
| 2024-11-12 | 9,280.00 | 9,380.00 | 8,880.00 | 9,050.00 | 8,931.93 | 262,945 |
| 2024-11-11 | 9,980.00 | 10,040.00 | 9,200.00 | 9,260.00 | 9,139.19 | 334,735 |
| 2024-11-08 | 9,990.00 | 10,310.00 | 9,870.00 | 9,870.00 | 9,741.23 | 184,100 |
| 2024-11-07 | 10,200.00 | 10,220.00 | 9,800.00 | 9,930.00 | 9,800.45 | 180,197 |
| 2024-11-06 | 10,760.00 | 10,990.00 | 10,130.00 | 10,150.00 | 10,017.58 | 234,201 |
| 2024-11-05 | 10,630.00 | 11,090.00 | 10,460.00 | 10,660.00 | 10,520.93 | 262,823 |
| 2024-11-04 | 10,160.00 | 10,600.00 | 10,100.00 | 10,530.00 | 10,392.62 | 161,176 |
| 2024-11-01 | 10,050.00 | 10,290.00 | 10,050.00 | 10,110.00 | 9,978.10 | 89,579 |
| 2024-10-31 | 10,070.00 | 10,370.00 | 9,990.00 | 10,220.00 | 10,086.67 | 106,276 |
| 2024-10-30 | 10,400.00 | 10,430.00 | 10,160.00 | 10,220.00 | 10,086.67 | 79,334 |
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.