M.I.TECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,200.00 | 8,230.00 | 8,000.00 | 8,070.00 | 7,949.55 | 53,369 |
| 2025-07-23 | 8,130.00 | 8,220.00 | 8,010.00 | 8,190.00 | 8,067.76 | 86,157 |
| 2025-07-22 | 7,990.00 | 8,170.00 | 7,900.00 | 8,080.00 | 7,959.40 | 117,827 |
| 2025-07-21 | 8,000.00 | 8,020.00 | 7,870.00 | 7,940.00 | 7,821.49 | 31,666 |
| 2025-07-18 | 7,920.00 | 8,020.00 | 7,850.00 | 8,000.00 | 7,880.60 | 53,941 |
| 2025-07-17 | 7,860.00 | 8,000.00 | 7,780.00 | 8,000.00 | 7,880.60 | 81,395 |
| 2025-07-16 | 7,910.00 | 7,910.00 | 7,710.00 | 7,790.00 | 7,673.73 | 35,747 |
| 2025-07-15 | 7,900.00 | 8,020.00 | 7,830.00 | 7,910.00 | 7,791.94 | 53,276 |
| 2025-07-14 | 7,950.00 | 8,030.00 | 7,820.00 | 7,980.00 | 7,860.90 | 49,181 |
| 2025-07-11 | 8,010.00 | 8,050.00 | 7,900.00 | 7,950.00 | 7,831.34 | 37,304 |
| 2025-07-10 | 8,060.00 | 8,060.00 | 7,750.00 | 8,010.00 | 7,890.45 | 49,880 |
| 2025-07-09 | 7,960.00 | 8,060.00 | 7,910.00 | 8,040.00 | 7,920.00 | 66,065 |
| 2025-07-08 | 7,970.00 | 8,140.00 | 7,870.00 | 7,960.00 | 7,841.19 | 81,071 |
| 2025-07-07 | 7,620.00 | 8,010.00 | 7,590.00 | 7,970.00 | 7,851.04 | 98,242 |
| 2025-07-04 | 7,520.00 | 7,930.00 | 7,490.00 | 7,540.00 | 7,427.46 | 150,409 |
| 2025-07-03 | 7,580.00 | 7,590.00 | 7,440.00 | 7,510.00 | 7,397.91 | 35,390 |
| 2025-07-02 | 7,600.00 | 7,600.00 | 7,400.00 | 7,480.00 | 7,368.36 | 51,442 |
| 2025-07-01 | 7,630.00 | 7,640.00 | 7,530.00 | 7,530.00 | 7,417.61 | 35,287 |
| 2025-06-30 | 7,630.00 | 7,680.00 | 7,560.00 | 7,620.00 | 7,506.27 | 30,178 |
| 2025-06-27 | 7,670.00 | 7,700.00 | 7,540.00 | 7,630.00 | 7,516.12 | 64,982 |
| 2025-06-26 | 7,770.00 | 7,770.00 | 7,540.00 | 7,620.00 | 7,506.27 | 72,598 |
| 2025-06-25 | 7,890.00 | 7,890.00 | 7,700.00 | 7,770.00 | 7,654.03 | 78,539 |
| 2025-06-24 | 7,840.00 | 7,850.00 | 7,740.00 | 7,830.00 | 7,713.13 | 87,645 |
| 2025-06-23 | 7,890.00 | 7,890.00 | 7,700.00 | 7,740.00 | 7,624.48 | 74,851 |
| 2025-06-20 | 7,820.00 | 7,930.00 | 7,790.00 | 7,900.00 | 7,782.09 | 65,817 |
| 2025-06-19 | 7,970.00 | 7,970.00 | 7,770.00 | 7,800.00 | 7,683.58 | 44,646 |
| 2025-06-18 | 7,840.00 | 7,920.00 | 7,770.00 | 7,920.00 | 7,801.79 | 60,848 |
| 2025-06-17 | 7,880.00 | 7,890.00 | 7,770.00 | 7,840.00 | 7,722.99 | 102,752 |
| 2025-06-16 | 7,780.00 | 7,860.00 | 7,730.00 | 7,840.00 | 7,722.99 | 82,405 |
| 2025-06-13 | 8,040.00 | 8,070.00 | 7,670.00 | 7,780.00 | 7,663.88 | 182,633 |
| 2025-06-12 | 8,050.00 | 8,050.00 | 7,960.00 | 8,020.00 | 7,900.30 | 56,359 |
| 2025-06-11 | 7,990.00 | 8,010.00 | 7,900.00 | 7,980.00 | 7,860.90 | 75,117 |
| 2025-06-10 | 7,910.00 | 7,930.00 | 7,660.00 | 7,900.00 | 7,782.09 | 64,180 |
| 2025-06-09 | 7,800.00 | 7,900.00 | 7,750.00 | 7,900.00 | 7,782.09 | 67,871 |
| 2025-06-05 | 7,850.00 | 7,850.00 | 7,700.00 | 7,750.00 | 7,634.33 | 97,598 |
| 2025-06-04 | 7,860.00 | 7,910.00 | 7,800.00 | 7,850.00 | 7,732.84 | 67,634 |
| 2025-06-02 | 7,960.00 | 7,960.00 | 7,720.00 | 7,850.00 | 7,732.84 | 180,002 |
| 2025-05-30 | 8,020.00 | 8,020.00 | 7,900.00 | 7,930.00 | 7,811.64 | 53,555 |
| 2025-05-29 | 8,040.00 | 8,080.00 | 7,890.00 | 7,990.00 | 7,870.75 | 99,675 |
| 2025-05-28 | 8,160.00 | 8,160.00 | 7,970.00 | 8,040.00 | 7,920.00 | 128,227 |
| 2025-05-27 | 8,290.00 | 8,340.00 | 8,060.00 | 8,150.00 | 8,028.36 | 109,589 |
| 2025-05-26 | 8,420.00 | 8,420.00 | 8,200.00 | 8,290.00 | 8,166.27 | 87,700 |
| 2025-05-23 | 8,370.00 | 8,470.00 | 8,180.00 | 8,420.00 | 8,294.33 | 180,078 |
| 2025-05-22 | 8,370.00 | 8,510.00 | 8,290.00 | 8,420.00 | 8,294.33 | 134,997 |
| 2025-05-21 | 8,470.00 | 8,470.00 | 8,290.00 | 8,370.00 | 8,245.07 | 79,854 |
| 2025-05-20 | 7,940.00 | 8,510.00 | 7,870.00 | 8,420.00 | 8,294.33 | 360,654 |
| 2025-05-19 | 7,900.00 | 7,980.00 | 7,860.00 | 7,930.00 | 7,811.64 | 97,259 |
| 2025-05-16 | 8,030.00 | 8,080.00 | 7,850.00 | 7,970.00 | 7,851.04 | 125,543 |
| 2025-05-15 | 8,140.00 | 8,180.00 | 7,960.00 | 7,960.00 | 7,841.19 | 81,652 |
| 2025-05-14 | 8,340.00 | 8,410.00 | 7,920.00 | 8,150.00 | 8,028.36 | 289,052 |
| 2025-05-13 | 8,480.00 | 8,690.00 | 8,290.00 | 8,330.00 | 8,205.67 | 160,823 |
| 2025-05-12 | 8,330.00 | 8,610.00 | 8,140.00 | 8,450.00 | 8,323.88 | 125,113 |
| 2025-05-09 | 8,350.00 | 8,690.00 | 8,210.00 | 8,260.00 | 8,136.72 | 1,468,733 |
| 2025-05-08 | 8,280.00 | 8,350.00 | 8,210.00 | 8,350.00 | 8,225.37 | 62,871 |
| 2025-05-07 | 8,230.00 | 8,380.00 | 8,210.00 | 8,280.00 | 8,156.42 | 62,143 |
| 2025-05-02 | 8,050.00 | 8,250.00 | 7,910.00 | 8,230.00 | 8,107.16 | 88,626 |
| 2025-04-30 | 8,080.00 | 8,110.00 | 7,890.00 | 8,050.00 | 7,929.85 | 69,186 |
| 2025-04-29 | 8,000.00 | 8,150.00 | 7,950.00 | 8,140.00 | 8,018.51 | 65,006 |
| 2025-04-28 | 8,100.00 | 8,230.00 | 8,000.00 | 8,000.00 | 7,880.60 | 40,324 |
| 2025-04-25 | 8,160.00 | 8,180.00 | 8,020.00 | 8,150.00 | 8,028.36 | 48,242 |
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.