M.I.TECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,770.00 | 6,920.00 | 6,730.00 | 6,750.00 | 6,485.10 | 127,759 |
| 2023-11-01 | 6,590.00 | 6,790.00 | 6,590.00 | 6,750.00 | 6,485.10 | 149,125 |
| 2023-10-31 | 6,910.00 | 6,970.00 | 6,520.00 | 6,610.00 | 6,350.59 | 161,143 |
| 2023-10-30 | 6,910.00 | 6,960.00 | 6,770.00 | 6,910.00 | 6,638.82 | 58,385 |
| 2023-10-27 | 7,010.00 | 7,130.00 | 6,900.00 | 6,900.00 | 6,629.21 | 89,919 |
| 2023-10-26 | 7,010.00 | 7,150.00 | 6,900.00 | 7,010.00 | 6,734.89 | 101,373 |
| 2023-10-25 | 7,430.00 | 7,480.00 | 6,960.00 | 7,160.00 | 6,879.01 | 217,006 |
| 2023-10-24 | 7,000.00 | 7,430.00 | 6,850.00 | 7,430.00 | 7,138.41 | 219,321 |
| 2023-10-23 | 7,210.00 | 7,270.00 | 6,930.00 | 7,000.00 | 6,725.29 | 281,107 |
| 2023-10-20 | 7,160.00 | 7,280.00 | 6,960.00 | 7,230.00 | 6,946.26 | 213,997 |
| 2023-10-19 | 7,290.00 | 7,350.00 | 7,040.00 | 7,260.00 | 6,975.08 | 204,398 |
| 2023-10-18 | 7,490.00 | 7,750.00 | 7,250.00 | 7,350.00 | 7,061.55 | 269,690 |
| 2023-10-17 | 7,790.00 | 8,010.00 | 7,240.00 | 7,490.00 | 7,196.06 | 848,814 |
| 2023-10-16 | 8,480.00 | 8,480.00 | 7,640.00 | 7,740.00 | 7,436.24 | 383,235 |
| 2023-10-13 | 8,920.00 | 8,920.00 | 8,300.00 | 8,570.00 | 8,233.67 | 147,046 |
| 2023-10-12 | 8,930.00 | 9,010.00 | 8,880.00 | 8,920.00 | 8,569.94 | 50,256 |
| 2023-10-11 | 8,980.00 | 9,200.00 | 8,800.00 | 8,940.00 | 8,589.15 | 78,636 |
| 2023-10-10 | 9,270.00 | 9,300.00 | 8,960.00 | 8,960.00 | 8,608.37 | 62,255 |
| 2023-10-06 | 9,140.00 | 9,260.00 | 9,100.00 | 9,180.00 | 8,819.73 | 28,534 |
| 2023-10-05 | 8,920.00 | 9,360.00 | 8,600.00 | 9,170.00 | 8,810.12 | 147,064 |
| 2023-10-04 | 9,170.00 | 9,170.00 | 8,810.00 | 8,830.00 | 8,483.47 | 74,887 |
| 2023-09-27 | 8,820.00 | 9,370.00 | 8,810.00 | 9,170.00 | 8,810.12 | 110,215 |
| 2023-09-26 | 9,000.00 | 9,170.00 | 8,950.00 | 8,970.00 | 8,617.97 | 72,330 |
| 2023-09-25 | 9,490.00 | 9,610.00 | 8,900.00 | 9,060.00 | 8,704.44 | 144,567 |
| 2023-09-22 | 9,420.00 | 9,670.00 | 9,360.00 | 9,520.00 | 9,146.39 | 57,304 |
| 2023-09-21 | 9,620.00 | 9,750.00 | 9,450.00 | 9,600.00 | 9,223.25 | 95,800 |
| 2023-09-20 | 9,800.00 | 9,840.00 | 9,590.00 | 9,690.00 | 9,309.72 | 104,270 |
| 2023-09-19 | 9,800.00 | 9,840.00 | 9,670.00 | 9,810.00 | 9,425.01 | 102,390 |
| 2023-09-18 | 9,720.00 | 9,980.00 | 9,720.00 | 9,800.00 | 9,415.40 | 175,192 |
| 2023-09-15 | 9,680.00 | 9,850.00 | 9,640.00 | 9,680.00 | 9,300.11 | 55,004 |
| 2023-09-14 | 9,680.00 | 9,900.00 | 9,550.00 | 9,740.00 | 9,357.75 | 96,010 |
| 2023-09-13 | 9,700.00 | 9,930.00 | 9,510.00 | 9,650.00 | 9,271.29 | 88,555 |
| 2023-09-12 | 10,000.00 | 10,150.00 | 9,690.00 | 9,800.00 | 9,415.40 | 170,354 |
| 2023-09-11 | 9,700.00 | 10,040.00 | 9,660.00 | 9,910.00 | 9,521.08 | 132,043 |
| 2023-09-08 | 9,690.00 | 9,720.00 | 9,480.00 | 9,690.00 | 9,309.72 | 62,036 |
| 2023-09-07 | 9,620.00 | 10,070.00 | 9,330.00 | 9,620.00 | 9,242.46 | 310,631 |
| 2023-09-06 | 9,640.00 | 9,830.00 | 9,480.00 | 9,730.00 | 9,348.15 | 109,818 |
| 2023-09-05 | 9,450.00 | 9,950.00 | 9,150.00 | 9,640.00 | 9,261.68 | 337,045 |
| 2023-09-04 | 9,770.00 | 10,170.00 | 9,440.00 | 9,440.00 | 9,069.53 | 276,825 |
| 2023-09-01 | 10,410.00 | 10,700.00 | 9,610.00 | 9,800.00 | 9,415.40 | 995,459 |
| 2023-08-31 | 9,690.00 | 9,750.00 | 9,400.00 | 9,540.00 | 9,165.60 | 62,855 |
| 2023-08-30 | 9,580.00 | 9,830.00 | 9,580.00 | 9,600.00 | 9,223.25 | 87,430 |
| 2023-08-29 | 9,240.00 | 9,680.00 | 9,200.00 | 9,590.00 | 9,213.64 | 98,932 |
| 2023-08-28 | 9,070.00 | 9,250.00 | 9,060.00 | 9,180.00 | 8,819.73 | 44,525 |
| 2023-08-25 | 9,190.00 | 9,200.00 | 9,010.00 | 9,070.00 | 8,714.05 | 71,547 |
| 2023-08-24 | 9,170.00 | 9,290.00 | 9,120.00 | 9,230.00 | 8,867.77 | 40,263 |
| 2023-08-23 | 9,210.00 | 9,360.00 | 9,120.00 | 9,200.00 | 8,838.95 | 44,810 |
| 2023-08-22 | 9,210.00 | 9,370.00 | 9,100.00 | 9,240.00 | 8,877.38 | 44,973 |
| 2023-08-21 | 9,560.00 | 9,730.00 | 9,200.00 | 9,200.00 | 8,838.95 | 151,755 |
| 2023-08-18 | 9,870.00 | 10,130.00 | 9,550.00 | 9,550.00 | 9,175.21 | 182,248 |
| 2023-08-17 | 9,390.00 | 9,940.00 | 9,300.00 | 9,870.00 | 9,482.65 | 160,003 |
| 2023-08-16 | 9,750.00 | 9,760.00 | 9,450.00 | 9,550.00 | 9,175.21 | 103,251 |
| 2023-08-14 | 9,880.00 | 9,940.00 | 9,600.00 | 9,800.00 | 9,415.40 | 197,168 |
| 2023-08-11 | 10,010.00 | 10,120.00 | 9,780.00 | 9,940.00 | 9,549.91 | 224,449 |
| 2023-08-10 | 10,160.00 | 10,610.00 | 9,940.00 | 9,970.00 | 9,578.73 | 364,993 |
| 2023-08-09 | 10,250.00 | 10,300.00 | 10,150.00 | 10,150.00 | 9,751.66 | 54,949 |
| 2023-08-08 | 10,180.00 | 10,540.00 | 10,120.00 | 10,250.00 | 9,847.74 | 145,251 |
| 2023-08-07 | 10,010.00 | 10,340.00 | 9,920.00 | 10,280.00 | 9,876.56 | 189,870 |
| 2023-08-04 | 9,730.00 | 10,140.00 | 9,710.00 | 10,010.00 | 9,617.16 | 98,472 |
| 2023-08-03 | 9,800.00 | 9,970.00 | 9,650.00 | 9,730.00 | 9,348.15 | 107,188 |
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.