M.I.TECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 10,600.00 | 10,850.00 | 10,450.00 | 10,750.00 | 10,216.46 | 382,752 |
| 2022-05-17 | 10,400.00 | 10,650.00 | 10,300.00 | 10,600.00 | 10,073.91 | 254,753 |
| 2022-05-16 | 10,000.00 | 10,500.00 | 10,000.00 | 10,400.00 | 9,883.83 | 436,762 |
| 2022-05-13 | 10,200.00 | 10,300.00 | 9,920.00 | 10,050.00 | 9,551.20 | 344,594 |
| 2022-05-12 | 9,700.00 | 10,500.00 | 9,680.00 | 10,150.00 | 9,646.24 | 708,221 |
| 2022-05-11 | 9,800.00 | 9,970.00 | 9,620.00 | 9,750.00 | 9,266.09 | 258,109 |
| 2022-05-10 | 9,220.00 | 9,860.00 | 9,140.00 | 9,760.00 | 9,275.60 | 717,902 |
| 2022-05-09 | 9,990.00 | 10,150.00 | 8,750.00 | 9,390.00 | 8,923.96 | 1,484,456 |
| 2022-05-06 | 10,450.00 | 10,750.00 | 10,200.00 | 10,200.00 | 9,693.76 | 412,393 |
| 2022-05-04 | 10,450.00 | 11,000.00 | 10,300.00 | 10,650.00 | 10,121.42 | 766,380 |
| 2022-05-03 | 10,400.00 | 10,700.00 | 10,250.00 | 10,500.00 | 9,978.87 | 580,628 |
| 2022-05-02 | 10,100.00 | 10,550.00 | 9,980.00 | 10,500.00 | 9,978.87 | 658,532 |
| 2022-04-29 | 10,450.00 | 10,500.00 | 10,000.00 | 10,250.00 | 9,741.28 | 497,400 |
| 2022-04-28 | 10,750.00 | 11,650.00 | 10,100.00 | 10,300.00 | 9,788.80 | 4,025,169 |
| 2022-04-27 | 9,900.00 | 10,900.00 | 9,890.00 | 10,750.00 | 10,216.46 | 2,003,042 |
| 2022-04-26 | 10,150.00 | 10,550.00 | 10,100.00 | 10,250.00 | 9,741.28 | 880,281 |
| 2022-04-25 | 9,930.00 | 10,650.00 | 9,730.00 | 10,150.00 | 9,646.24 | 1,544,619 |
| 2022-04-22 | 9,670.00 | 10,150.00 | 9,570.00 | 10,100.00 | 9,598.72 | 1,373,687 |
| 2022-04-21 | 9,540.00 | 9,810.00 | 9,480.00 | 9,670.00 | 9,190.06 | 949,844 |
| 2022-04-20 | 10,100.00 | 10,250.00 | 9,400.00 | 9,550.00 | 9,076.02 | 2,084,300 |
| 2022-04-19 | 10,400.00 | 10,550.00 | 10,050.00 | 10,050.00 | 9,551.20 | 1,249,812 |
| 2022-04-18 | 10,250.00 | 10,900.00 | 10,150.00 | 10,500.00 | 9,978.87 | 2,167,482 |
| 2022-04-15 | 10,350.00 | 12,200.00 | 9,980.00 | 10,350.00 | 9,836.31 | 11,013,640 |
| 2022-04-14 | 10,800.00 | 12,050.00 | 10,250.00 | 10,550.00 | 10,026.39 | 9,830,820 |
| 2022-04-13 | 10,650.00 | 10,900.00 | 10,300.00 | 10,650.00 | 10,121.42 | 3,115,870 |
| 2022-04-12 | 10,250.00 | 10,650.00 | 10,100.00 | 10,450.00 | 9,931.35 | 3,232,187 |
| 2022-04-11 | 11,350.00 | 11,550.00 | 9,980.00 | 10,250.00 | 9,741.28 | 8,326,532 |
| 2022-04-08 | 8,670.00 | 11,000.00 | 8,580.00 | 11,000.00 | 10,454.05 | 16,130,230 |
| 2022-04-07 | 8,760.00 | 8,760.00 | 8,360.00 | 8,480.00 | 8,059.13 | 451,471 |
| 2022-04-06 | 8,550.00 | 8,840.00 | 8,370.00 | 8,660.00 | 8,230.19 | 518,230 |
| 2022-04-05 | 8,590.00 | 8,650.00 | 8,370.00 | 8,590.00 | 8,163.67 | 273,700 |
| 2022-04-04 | 8,400.00 | 8,740.00 | 8,290.00 | 8,590.00 | 8,163.67 | 606,993 |
| 2022-04-01 | 8,370.00 | 8,570.00 | 8,190.00 | 8,400.00 | 7,983.10 | 419,687 |
| 2022-03-31 | 8,470.00 | 9,110.00 | 8,040.00 | 8,360.00 | 7,945.08 | 2,085,088 |
| 2022-03-30 | 8,650.00 | 9,170.00 | 7,850.00 | 8,370.00 | 7,954.58 | 1,997,156 |
| 2022-03-29 | 8,790.00 | 8,880.00 | 8,460.00 | 8,630.00 | 8,201.68 | 602,409 |
| 2022-03-28 | 8,620.00 | 8,880.00 | 8,470.00 | 8,790.00 | 8,353.74 | 796,353 |
| 2022-03-25 | 8,440.00 | 8,700.00 | 8,330.00 | 8,520.00 | 8,097.14 | 1,278,793 |
| 2022-03-24 | 7,480.00 | 8,840.00 | 7,350.00 | 8,370.00 | 7,954.58 | 6,228,262 |
| 2022-03-23 | 7,180.00 | 7,620.00 | 7,110.00 | 7,390.00 | 7,023.22 | 805,368 |
| 2022-03-22 | 6,980.00 | 7,170.00 | 6,950.00 | 7,150.00 | 6,795.14 | 216,155 |
| 2022-03-21 | 7,180.00 | 7,220.00 | 6,970.00 | 7,020.00 | 6,671.59 | 371,570 |
| 2022-03-18 | 6,530.00 | 7,120.00 | 6,530.00 | 7,080.00 | 6,728.61 | 808,593 |
| 2022-03-17 | 6,530.00 | 6,650.00 | 6,490.00 | 6,570.00 | 6,243.92 | 289,394 |
| 2022-03-16 | 6,500.00 | 6,580.00 | 6,380.00 | 6,430.00 | 6,110.87 | 237,199 |
| 2022-03-15 | 6,360.00 | 6,550.00 | 6,220.00 | 6,410.00 | 6,091.86 | 220,795 |
| 2022-03-14 | 6,640.00 | 6,640.00 | 6,300.00 | 6,360.00 | 6,044.34 | 266,120 |
| 2022-03-11 | 6,720.00 | 6,840.00 | 6,590.00 | 6,600.00 | 6,272.43 | 175,043 |
| 2022-03-10 | 6,530.00 | 6,810.00 | 6,470.00 | 6,800.00 | 6,462.51 | 244,755 |
| 2022-03-08 | 6,440.00 | 6,590.00 | 6,350.00 | 6,400.00 | 6,082.36 | 309,449 |
| 2022-03-07 | 6,900.00 | 6,980.00 | 6,550.00 | 6,600.00 | 6,272.43 | 441,639 |
| 2022-03-04 | 7,240.00 | 7,250.00 | 6,920.00 | 6,980.00 | 6,633.57 | 465,368 |
| 2022-03-03 | 6,770.00 | 7,310.00 | 6,690.00 | 7,290.00 | 6,928.19 | 836,680 |
| 2022-03-02 | 6,750.00 | 6,830.00 | 6,550.00 | 6,770.00 | 6,434.00 | 302,676 |
| 2022-02-28 | 6,710.00 | 6,840.00 | 6,540.00 | 6,710.00 | 6,376.97 | 257,458 |
| 2022-02-25 | 6,900.00 | 7,040.00 | 6,610.00 | 6,710.00 | 6,376.97 | 360,609 |
| 2022-02-24 | 6,900.00 | 7,140.00 | 6,730.00 | 6,750.00 | 6,414.99 | 409,621 |
| 2022-02-23 | 7,000.00 | 7,220.00 | 6,930.00 | 6,980.00 | 6,633.57 | 490,169 |
| 2022-02-22 | 6,850.00 | 7,140.00 | 6,770.00 | 7,000.00 | 6,652.58 | 602,471 |
| 2022-02-21 | 7,140.00 | 7,300.00 | 6,980.00 | 7,070.00 | 6,719.11 | 559,286 |
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.