MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10,300.00 | 10,440.00 | 10,120.00 | 10,350.00 | 10,214.97 | 100,793 |
| 2024-10-28 | 9,990.00 | 10,470.00 | 9,990.00 | 10,400.00 | 10,264.32 | 165,819 |
| 2024-10-25 | 10,300.00 | 10,470.00 | 9,960.00 | 10,020.00 | 9,889.28 | 121,863 |
| 2024-10-24 | 10,440.00 | 10,600.00 | 10,020.00 | 10,070.00 | 9,938.63 | 138,960 |
| 2024-10-23 | 10,000.00 | 10,470.00 | 9,900.00 | 10,350.00 | 10,214.97 | 176,831 |
| 2024-10-22 | 10,420.00 | 10,500.00 | 10,030.00 | 10,040.00 | 9,909.02 | 163,245 |
| 2024-10-21 | 10,480.00 | 10,740.00 | 10,440.00 | 10,500.00 | 10,363.02 | 97,367 |
| 2024-10-18 | 10,670.00 | 10,770.00 | 10,390.00 | 10,470.00 | 10,333.41 | 140,776 |
| 2024-10-17 | 10,950.00 | 11,080.00 | 10,700.00 | 10,700.00 | 10,560.41 | 94,452 |
| 2024-10-16 | 11,120.00 | 11,200.00 | 10,910.00 | 10,940.00 | 10,797.28 | 98,144 |
| 2024-10-15 | 11,400.00 | 11,510.00 | 10,990.00 | 11,060.00 | 10,915.71 | 197,339 |
| 2024-10-14 | 11,630.00 | 11,670.00 | 11,330.00 | 11,370.00 | 11,221.67 | 146,671 |
| 2024-10-11 | 12,070.00 | 12,330.00 | 11,690.00 | 11,710.00 | 11,557.23 | 202,531 |
| 2024-10-10 | 12,610.00 | 12,620.00 | 12,060.00 | 12,110.00 | 11,952.01 | 242,939 |
| 2024-10-08 | 12,390.00 | 12,600.00 | 12,020.00 | 12,420.00 | 12,257.97 | 300,698 |
| 2024-10-07 | 11,780.00 | 12,730.00 | 11,770.00 | 12,600.00 | 12,435.62 | 610,371 |
| 2024-10-04 | 11,630.00 | 11,790.00 | 11,390.00 | 11,520.00 | 11,369.71 | 130,306 |
| 2024-10-02 | 11,450.00 | 11,980.00 | 11,410.00 | 11,630.00 | 11,478.27 | 169,799 |
| 2024-09-30 | 12,150.00 | 12,150.00 | 11,580.00 | 11,700.00 | 11,547.36 | 164,546 |
| 2024-09-27 | 12,250.00 | 12,270.00 | 11,780.00 | 11,940.00 | 11,784.23 | 282,267 |
| 2024-09-26 | 11,670.00 | 12,000.00 | 11,460.00 | 11,940.00 | 11,784.23 | 233,643 |
| 2024-09-25 | 11,860.00 | 11,860.00 | 11,500.00 | 11,530.00 | 11,379.58 | 231,334 |
| 2024-09-24 | 11,020.00 | 11,660.00 | 11,020.00 | 11,570.00 | 11,419.06 | 373,686 |
| 2024-09-23 | 10,710.00 | 11,050.00 | 10,500.00 | 10,900.00 | 10,757.80 | 149,166 |
| 2024-09-20 | 10,680.00 | 10,950.00 | 10,630.00 | 10,760.00 | 10,619.62 | 130,518 |
| 2024-09-19 | 10,800.00 | 10,970.00 | 10,410.00 | 10,500.00 | 10,363.02 | 151,200 |
| 2024-09-13 | 11,000.00 | 11,050.00 | 10,520.00 | 10,800.00 | 10,659.10 | 169,235 |
| 2024-09-12 | 10,770.00 | 11,030.00 | 10,550.00 | 10,920.00 | 10,777.54 | 377,881 |
| 2024-09-11 | 9,730.00 | 10,330.00 | 9,730.00 | 10,330.00 | 10,195.23 | 191,476 |
| 2024-09-10 | 10,050.00 | 10,280.00 | 9,720.00 | 9,720.00 | 9,593.19 | 167,295 |
| 2024-09-09 | 9,780.00 | 10,180.00 | 9,750.00 | 10,030.00 | 9,899.15 | 169,118 |
| 2024-09-06 | 10,510.00 | 10,860.00 | 10,020.00 | 10,050.00 | 9,918.89 | 270,554 |
| 2024-09-05 | 10,950.00 | 11,150.00 | 10,470.00 | 10,600.00 | 10,461.71 | 194,975 |
| 2024-09-04 | 10,870.00 | 11,100.00 | 10,640.00 | 10,700.00 | 10,560.41 | 289,922 |
| 2024-09-03 | 11,820.00 | 12,020.00 | 11,450.00 | 11,450.00 | 11,300.62 | 281,674 |
| 2024-09-02 | 11,230.00 | 12,270.00 | 11,230.00 | 11,950.00 | 11,794.10 | 739,355 |
| 2024-08-30 | 11,310.00 | 11,440.00 | 11,150.00 | 11,220.00 | 11,073.62 | 157,139 |
| 2024-08-29 | 10,900.00 | 11,380.00 | 10,890.00 | 11,320.00 | 11,172.32 | 156,619 |
| 2024-08-28 | 11,190.00 | 11,290.00 | 10,940.00 | 11,030.00 | 10,886.10 | 131,380 |
| 2024-08-27 | 11,130.00 | 11,350.00 | 11,050.00 | 11,190.00 | 11,044.01 | 89,376 |
| 2024-08-26 | 11,700.00 | 11,780.00 | 11,200.00 | 11,220.00 | 11,073.62 | 141,753 |
| 2024-08-23 | 11,500.00 | 11,770.00 | 11,320.00 | 11,600.00 | 11,448.66 | 150,931 |
| 2024-08-22 | 12,040.00 | 12,370.00 | 11,680.00 | 11,700.00 | 11,547.36 | 371,923 |
| 2024-08-21 | 11,490.00 | 12,520.00 | 11,340.00 | 12,010.00 | 11,853.32 | 776,974 |
| 2024-08-20 | 11,110.00 | 11,920.00 | 11,110.00 | 11,660.00 | 11,507.88 | 503,053 |
| 2024-08-19 | 11,420.00 | 11,510.00 | 10,960.00 | 10,980.00 | 10,836.75 | 191,199 |
| 2024-08-16 | 11,700.00 | 11,730.00 | 11,220.00 | 11,380.00 | 11,231.53 | 267,582 |
| 2024-08-14 | 12,000.00 | 13,190.00 | 11,320.00 | 11,320.00 | 11,172.32 | 1,693,253 |
| 2024-08-13 | 10,740.00 | 11,050.00 | 10,550.00 | 11,030.00 | 10,886.10 | 215,339 |
| 2024-08-12 | 10,680.00 | 10,880.00 | 10,550.00 | 10,790.00 | 10,649.23 | 120,881 |
| 2024-08-09 | 10,350.00 | 10,710.00 | 10,350.00 | 10,640.00 | 10,501.19 | 195,555 |
| 2024-08-08 | 10,210.00 | 10,490.00 | 10,050.00 | 10,190.00 | 10,057.06 | 149,628 |
| 2024-08-07 | 10,420.00 | 10,660.00 | 10,380.00 | 10,440.00 | 10,303.80 | 211,882 |
| 2024-08-06 | 9,660.00 | 10,720.00 | 9,650.00 | 10,520.00 | 10,382.75 | 514,506 |
| 2024-08-05 | 11,430.00 | 11,450.00 | 9,100.00 | 9,710.00 | 9,583.32 | 538,739 |
| 2024-08-02 | 12,040.00 | 12,140.00 | 11,600.00 | 11,600.00 | 11,448.66 | 196,497 |
| 2024-08-01 | 12,100.00 | 12,320.00 | 12,000.00 | 12,260.00 | 12,100.05 | 144,336 |
| 2024-07-31 | 12,050.00 | 12,140.00 | 11,840.00 | 12,080.00 | 11,922.40 | 131,482 |
| 2024-07-30 | 12,220.00 | 12,370.00 | 11,990.00 | 12,070.00 | 11,912.53 | 207,382 |
| 2024-07-29 | 12,280.00 | 12,450.00 | 12,180.00 | 12,270.00 | 12,109.92 | 131,113 |
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.