M.I.TECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,150.00 | 8,170.00 | 7,830.00 | 7,860.00 | 7,645.78 | 804,100 |
| 2024-04-25 | 7,800.00 | 8,150.00 | 7,720.00 | 7,980.00 | 7,762.51 | 1,548,480 |
| 2024-04-24 | 8,010.00 | 8,150.00 | 7,800.00 | 7,980.00 | 7,762.51 | 1,211,722 |
| 2024-04-23 | 7,770.00 | 8,090.00 | 7,760.00 | 8,090.00 | 7,869.51 | 2,027,019 |
| 2024-04-22 | 7,460.00 | 8,770.00 | 7,410.00 | 7,850.00 | 7,636.05 | 16,247,830 |
| 2024-04-19 | 7,170.00 | 7,300.00 | 6,800.00 | 7,140.00 | 6,945.40 | 220,589 |
| 2024-04-18 | 7,080.00 | 7,250.00 | 7,040.00 | 7,170.00 | 6,974.59 | 102,655 |
| 2024-04-17 | 6,930.00 | 7,270.00 | 6,930.00 | 7,040.00 | 6,848.13 | 228,662 |
| 2024-04-16 | 6,780.00 | 6,900.00 | 6,660.00 | 6,880.00 | 6,692.49 | 88,614 |
| 2024-04-15 | 6,750.00 | 6,980.00 | 6,700.00 | 6,890.00 | 6,702.22 | 100,887 |
| 2024-04-12 | 6,750.00 | 7,020.00 | 6,750.00 | 6,920.00 | 6,731.40 | 137,466 |
| 2024-04-11 | 6,840.00 | 6,900.00 | 6,670.00 | 6,750.00 | 6,566.03 | 59,519 |
| 2024-04-09 | 6,690.00 | 6,950.00 | 6,660.00 | 6,920.00 | 6,731.40 | 112,081 |
| 2024-04-08 | 6,990.00 | 6,990.00 | 6,620.00 | 6,690.00 | 6,507.67 | 114,266 |
| 2024-04-05 | 6,900.00 | 7,100.00 | 6,750.00 | 6,910.00 | 6,721.67 | 184,120 |
| 2024-04-04 | 7,400.00 | 7,400.00 | 7,000.00 | 7,020.00 | 6,828.68 | 229,020 |
| 2024-04-03 | 7,430.00 | 7,430.00 | 7,080.00 | 7,400.00 | 7,198.32 | 254,293 |
| 2024-04-02 | 7,930.00 | 7,930.00 | 7,350.00 | 7,430.00 | 7,227.50 | 339,853 |
| 2024-04-01 | 8,100.00 | 8,170.00 | 7,600.00 | 8,020.00 | 7,801.42 | 611,876 |
| 2024-03-29 | 7,660.00 | 8,190.00 | 7,490.00 | 8,010.00 | 7,791.69 | 683,144 |
| 2024-03-28 | 7,750.00 | 7,820.00 | 7,500.00 | 7,650.00 | 7,441.51 | 669,293 |
| 2024-03-27 | 7,200.00 | 8,120.00 | 7,060.00 | 7,720.00 | 7,509.60 | 2,002,476 |
| 2024-03-26 | 6,840.00 | 7,200.00 | 6,640.00 | 7,150.00 | 6,955.13 | 470,276 |
| 2024-03-25 | 6,670.00 | 6,800.00 | 6,540.00 | 6,750.00 | 6,566.03 | 155,622 |
| 2024-03-22 | 6,750.00 | 6,780.00 | 6,570.00 | 6,650.00 | 6,468.76 | 149,209 |
| 2024-03-21 | 6,660.00 | 6,850.00 | 6,650.00 | 6,750.00 | 6,566.03 | 223,021 |
| 2024-03-20 | 7,340.00 | 7,400.00 | 6,610.00 | 6,720.00 | 6,536.85 | 968,505 |
| 2024-03-19 | 6,430.00 | 7,160.00 | 6,340.00 | 6,840.00 | 6,653.58 | 1,274,279 |
| 2024-03-18 | 6,740.00 | 6,740.00 | 6,400.00 | 6,440.00 | 6,264.48 | 116,044 |
| 2024-03-15 | 6,480.00 | 6,660.00 | 6,270.00 | 6,570.00 | 6,390.94 | 124,153 |
| 2024-03-14 | 6,560.00 | 6,620.00 | 6,360.00 | 6,430.00 | 6,254.76 | 107,162 |
| 2024-03-13 | 6,650.00 | 6,690.00 | 6,460.00 | 6,560.00 | 6,381.21 | 138,176 |
| 2024-03-12 | 6,690.00 | 6,810.00 | 6,530.00 | 6,640.00 | 6,459.03 | 124,804 |
| 2024-03-11 | 6,610.00 | 7,040.00 | 6,400.00 | 6,740.00 | 6,556.31 | 501,539 |
| 2024-03-08 | 6,000.00 | 6,850.00 | 5,950.00 | 6,450.00 | 6,274.21 | 953,904 |
| 2024-03-07 | 6,040.00 | 6,050.00 | 5,890.00 | 5,940.00 | 5,778.11 | 85,941 |
| 2024-03-06 | 5,980.00 | 6,270.00 | 5,980.00 | 6,090.00 | 5,924.02 | 39,105 |
| 2024-03-05 | 6,000.00 | 6,120.00 | 5,970.00 | 6,030.00 | 5,865.66 | 43,160 |
| 2024-03-04 | 6,230.00 | 6,230.00 | 6,060.00 | 6,060.00 | 5,894.84 | 76,739 |
| 2024-02-29 | 6,240.00 | 6,270.00 | 6,140.00 | 6,230.00 | 6,060.21 | 47,371 |
| 2024-02-28 | 6,220.00 | 6,330.00 | 6,150.00 | 6,210.00 | 6,040.75 | 90,328 |
| 2024-02-27 | 6,380.00 | 6,400.00 | 6,120.00 | 6,220.00 | 6,050.48 | 80,804 |
| 2024-02-26 | 6,430.00 | 6,450.00 | 6,330.00 | 6,350.00 | 6,176.94 | 39,780 |
| 2024-02-23 | 6,400.00 | 6,600.00 | 6,310.00 | 6,430.00 | 6,254.76 | 88,813 |
| 2024-02-22 | 6,340.00 | 6,450.00 | 6,330.00 | 6,410.00 | 6,235.30 | 56,876 |
| 2024-02-21 | 6,480.00 | 6,500.00 | 6,340.00 | 6,400.00 | 6,225.57 | 46,714 |
| 2024-02-20 | 6,410.00 | 6,500.00 | 6,390.00 | 6,480.00 | 6,303.39 | 63,047 |
| 2024-02-19 | 6,480.00 | 6,500.00 | 6,300.00 | 6,470.00 | 6,293.67 | 70,301 |
| 2024-02-16 | 6,170.00 | 6,580.00 | 6,010.00 | 6,430.00 | 6,254.76 | 258,994 |
| 2024-02-15 | 6,070.00 | 6,180.00 | 6,000.00 | 6,130.00 | 5,962.93 | 68,478 |
| 2024-02-14 | 6,050.00 | 6,070.00 | 5,950.00 | 6,040.00 | 5,875.38 | 45,342 |
| 2024-02-13 | 5,890.00 | 6,090.00 | 5,850.00 | 6,060.00 | 5,894.84 | 96,134 |
| 2024-02-08 | 5,920.00 | 5,950.00 | 5,830.00 | 5,890.00 | 5,729.47 | 44,522 |
| 2024-02-07 | 5,790.00 | 5,910.00 | 5,770.00 | 5,880.00 | 5,719.75 | 48,685 |
| 2024-02-06 | 5,860.00 | 5,920.00 | 5,640.00 | 5,850.00 | 5,690.56 | 155,628 |
| 2024-02-05 | 6,150.00 | 6,150.00 | 5,930.00 | 5,930.00 | 5,768.38 | 178,013 |
| 2024-02-02 | 6,080.00 | 6,190.00 | 6,070.00 | 6,150.00 | 5,982.39 | 66,517 |
| 2024-02-01 | 6,200.00 | 6,250.00 | 6,020.00 | 6,100.00 | 5,933.75 | 124,378 |
| 2024-01-31 | 6,410.00 | 6,440.00 | 6,130.00 | 6,220.00 | 6,050.48 | 191,731 |
| 2024-01-30 | 6,510.00 | 6,660.00 | 6,390.00 | 6,460.00 | 6,283.94 | 88,007 |
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.