M.I.TECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,880.00 | 6,880.00 | 6,590.00 | 6,610.00 | 6,429.85 | 138,963 |
| 2024-07-24 | 6,880.00 | 7,040.00 | 6,860.00 | 6,930.00 | 6,741.13 | 66,025 |
| 2024-07-23 | 6,940.00 | 7,010.00 | 6,820.00 | 6,950.00 | 6,760.58 | 95,029 |
| 2024-07-22 | 7,120.00 | 7,200.00 | 6,810.00 | 7,010.00 | 6,818.95 | 187,094 |
| 2024-07-19 | 7,010.00 | 7,230.00 | 6,850.00 | 7,230.00 | 7,032.95 | 167,686 |
| 2024-07-18 | 7,330.00 | 7,380.00 | 7,080.00 | 7,080.00 | 6,887.04 | 170,012 |
| 2024-07-17 | 7,600.00 | 7,600.00 | 7,220.00 | 7,460.00 | 7,256.68 | 190,913 |
| 2024-07-16 | 7,710.00 | 7,710.00 | 7,500.00 | 7,520.00 | 7,315.05 | 80,499 |
| 2024-07-15 | 7,650.00 | 7,740.00 | 7,580.00 | 7,690.00 | 7,480.42 | 108,686 |
| 2024-07-12 | 7,650.00 | 7,650.00 | 7,510.00 | 7,640.00 | 7,431.78 | 88,745 |
| 2024-07-11 | 7,740.00 | 7,790.00 | 7,580.00 | 7,660.00 | 7,451.23 | 151,137 |
| 2024-07-10 | 8,150.00 | 8,820.00 | 7,580.00 | 7,680.00 | 7,470.69 | 571,614 |
| 2024-07-09 | 7,800.00 | 7,820.00 | 7,640.00 | 7,770.00 | 7,558.23 | 172,408 |
| 2024-07-08 | 7,690.00 | 7,820.00 | 7,570.00 | 7,800.00 | 7,587.42 | 76,594 |
| 2024-07-05 | 7,740.00 | 7,740.00 | 7,570.00 | 7,700.00 | 7,490.14 | 103,747 |
| 2024-07-04 | 7,680.00 | 7,790.00 | 7,530.00 | 7,700.00 | 7,490.14 | 52,489 |
| 2024-07-03 | 7,600.00 | 7,780.00 | 7,340.00 | 7,720.00 | 7,509.60 | 197,403 |
| 2024-07-02 | 8,060.00 | 8,140.00 | 7,500.00 | 7,590.00 | 7,383.14 | 258,835 |
| 2024-07-01 | 8,030.00 | 8,120.00 | 7,940.00 | 8,110.00 | 7,888.97 | 88,908 |
| 2024-06-28 | 8,030.00 | 8,230.00 | 7,920.00 | 8,030.00 | 7,811.15 | 126,189 |
| 2024-06-27 | 8,140.00 | 8,140.00 | 7,950.00 | 8,030.00 | 7,811.15 | 57,862 |
| 2024-06-26 | 8,020.00 | 8,180.00 | 7,920.00 | 8,090.00 | 7,869.51 | 129,038 |
| 2024-06-25 | 8,010.00 | 8,200.00 | 7,940.00 | 8,030.00 | 7,811.15 | 125,154 |
| 2024-06-24 | 8,100.00 | 8,190.00 | 7,890.00 | 7,970.00 | 7,752.78 | 167,119 |
| 2024-06-21 | 8,300.00 | 8,350.00 | 8,050.00 | 8,190.00 | 7,966.79 | 258,773 |
| 2024-06-20 | 8,450.00 | 8,580.00 | 8,280.00 | 8,300.00 | 8,073.79 | 204,836 |
| 2024-06-19 | 8,550.00 | 8,620.00 | 8,380.00 | 8,510.00 | 8,278.07 | 171,184 |
| 2024-06-18 | 8,270.00 | 8,730.00 | 8,200.00 | 8,550.00 | 8,316.98 | 405,945 |
| 2024-06-17 | 8,200.00 | 8,370.00 | 8,060.00 | 8,260.00 | 8,034.88 | 134,281 |
| 2024-06-14 | 8,530.00 | 8,530.00 | 8,190.00 | 8,200.00 | 7,976.52 | 240,480 |
| 2024-06-13 | 8,660.00 | 8,670.00 | 8,410.00 | 8,540.00 | 8,307.25 | 278,131 |
| 2024-06-12 | 7,910.00 | 8,630.00 | 7,870.00 | 8,620.00 | 8,385.07 | 940,198 |
| 2024-06-11 | 7,790.00 | 8,020.00 | 7,790.00 | 7,950.00 | 7,733.33 | 135,407 |
| 2024-06-10 | 8,030.00 | 8,030.00 | 7,750.00 | 7,850.00 | 7,636.05 | 97,162 |
| 2024-06-07 | 7,950.00 | 8,190.00 | 7,910.00 | 7,980.00 | 7,762.51 | 135,849 |
| 2024-06-05 | 8,030.00 | 8,110.00 | 7,850.00 | 8,010.00 | 7,791.69 | 152,654 |
| 2024-06-04 | 7,890.00 | 8,100.00 | 7,810.00 | 8,040.00 | 7,820.88 | 255,833 |
| 2024-06-03 | 7,630.00 | 7,950.00 | 7,600.00 | 7,860.00 | 7,645.78 | 150,606 |
| 2024-05-31 | 7,620.00 | 7,740.00 | 7,530.00 | 7,590.00 | 7,383.14 | 100,192 |
| 2024-05-30 | 7,570.00 | 7,630.00 | 7,450.00 | 7,590.00 | 7,383.14 | 129,301 |
| 2024-05-29 | 7,790.00 | 7,790.00 | 7,500.00 | 7,570.00 | 7,363.69 | 256,284 |
| 2024-05-28 | 7,740.00 | 7,810.00 | 7,660.00 | 7,740.00 | 7,529.05 | 171,960 |
| 2024-05-27 | 8,150.00 | 8,150.00 | 7,530.00 | 7,720.00 | 7,509.60 | 463,906 |
| 2024-05-24 | 7,950.00 | 8,130.00 | 7,840.00 | 8,130.00 | 7,908.42 | 304,103 |
| 2024-05-23 | 8,310.00 | 8,420.00 | 8,050.00 | 8,050.00 | 7,830.60 | 411,614 |
| 2024-05-22 | 8,530.00 | 8,650.00 | 8,320.00 | 8,440.00 | 8,209.97 | 259,018 |
| 2024-05-21 | 8,290.00 | 8,640.00 | 8,200.00 | 8,600.00 | 8,365.61 | 357,588 |
| 2024-05-20 | 8,360.00 | 8,520.00 | 8,110.00 | 8,310.00 | 8,083.52 | 566,327 |
| 2024-05-17 | 8,610.00 | 8,750.00 | 8,380.00 | 8,400.00 | 8,171.06 | 332,715 |
| 2024-05-16 | 8,890.00 | 8,920.00 | 8,630.00 | 8,630.00 | 8,394.80 | 657,883 |
| 2024-05-14 | 8,310.00 | 9,270.00 | 8,250.00 | 8,900.00 | 8,657.44 | 3,156,436 |
| 2024-05-13 | 8,090.00 | 8,420.00 | 7,900.00 | 8,300.00 | 8,073.79 | 1,142,235 |
| 2024-05-10 | 7,680.00 | 8,220.00 | 7,680.00 | 7,990.00 | 7,772.24 | 883,701 |
| 2024-05-09 | 7,650.00 | 7,770.00 | 7,590.00 | 7,680.00 | 7,470.69 | 151,821 |
| 2024-05-08 | 7,730.00 | 7,780.00 | 7,570.00 | 7,650.00 | 7,441.51 | 276,186 |
| 2024-05-07 | 7,900.00 | 7,980.00 | 7,720.00 | 7,770.00 | 7,558.23 | 324,652 |
| 2024-05-03 | 8,020.00 | 8,040.00 | 7,800.00 | 7,810.00 | 7,597.14 | 274,757 |
| 2024-05-02 | 7,830.00 | 8,020.00 | 7,590.00 | 8,010.00 | 7,791.69 | 326,867 |
| 2024-04-30 | 7,970.00 | 8,020.00 | 7,810.00 | 7,830.00 | 7,616.60 | 371,287 |
| 2024-04-29 | 7,810.00 | 8,100.00 | 7,520.00 | 7,980.00 | 7,762.51 | 914,093 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.