M.I.TECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,140.00 | 8,150.00 | 8,020.00 | 8,120.00 | 7,998.81 | 50,194 |
| 2025-04-23 | 8,240.00 | 8,270.00 | 8,050.00 | 8,100.00 | 7,979.10 | 112,577 |
| 2025-04-22 | 8,090.00 | 8,210.00 | 8,060.00 | 8,130.00 | 8,008.66 | 87,433 |
| 2025-04-21 | 8,140.00 | 8,310.00 | 8,060.00 | 8,200.00 | 8,077.61 | 115,747 |
| 2025-04-18 | 8,000.00 | 8,170.00 | 7,880.00 | 8,160.00 | 8,038.21 | 202,412 |
| 2025-04-17 | 7,900.00 | 8,180.00 | 7,750.00 | 7,980.00 | 7,860.90 | 422,621 |
| 2025-04-16 | 9,230.00 | 9,520.00 | 8,120.00 | 8,270.00 | 8,146.57 | 2,037,144 |
| 2025-04-15 | 8,200.00 | 8,300.00 | 8,130.00 | 8,290.00 | 8,166.27 | 95,452 |
| 2025-04-14 | 8,100.00 | 8,210.00 | 8,050.00 | 8,200.00 | 8,077.61 | 169,932 |
| 2025-04-11 | 7,690.00 | 8,250.00 | 7,650.00 | 8,060.00 | 7,939.70 | 308,930 |
| 2025-04-10 | 7,440.00 | 7,860.00 | 7,420.00 | 7,770.00 | 7,654.03 | 236,545 |
| 2025-04-09 | 7,350.00 | 7,490.00 | 7,260.00 | 7,260.00 | 7,151.64 | 96,253 |
| 2025-04-08 | 7,300.00 | 7,510.00 | 7,260.00 | 7,480.00 | 7,368.36 | 106,335 |
| 2025-04-07 | 7,390.00 | 7,490.00 | 7,050.00 | 7,280.00 | 7,171.34 | 195,034 |
| 2025-04-04 | 7,380.00 | 7,510.00 | 7,230.00 | 7,490.00 | 7,378.21 | 139,949 |
| 2025-04-03 | 7,240.00 | 7,470.00 | 7,170.00 | 7,450.00 | 7,338.81 | 144,573 |
| 2025-04-02 | 7,350.00 | 7,410.00 | 7,200.00 | 7,390.00 | 7,279.70 | 124,562 |
| 2025-04-01 | 7,300.00 | 7,450.00 | 7,160.00 | 7,360.00 | 7,250.15 | 243,642 |
| 2025-03-31 | 7,260.00 | 7,310.00 | 7,020.00 | 7,280.00 | 7,171.34 | 195,775 |
| 2025-03-28 | 7,420.00 | 7,450.00 | 7,260.00 | 7,290.00 | 7,181.19 | 140,878 |
| 2025-03-27 | 7,400.00 | 7,500.00 | 7,310.00 | 7,420.00 | 7,309.25 | 166,917 |
| 2025-03-26 | 7,440.00 | 7,650.00 | 7,340.00 | 7,480.00 | 7,368.36 | 122,660 |
| 2025-03-25 | 7,470.00 | 7,560.00 | 7,280.00 | 7,440.00 | 7,328.96 | 186,039 |
| 2025-03-24 | 7,540.00 | 7,620.00 | 7,330.00 | 7,470.00 | 7,358.51 | 288,741 |
| 2025-03-21 | 7,690.00 | 7,720.00 | 7,570.00 | 7,600.00 | 7,486.57 | 115,236 |
| 2025-03-20 | 7,740.00 | 7,830.00 | 7,600.00 | 7,680.00 | 7,565.37 | 101,236 |
| 2025-03-19 | 7,820.00 | 7,890.00 | 7,690.00 | 7,750.00 | 7,634.33 | 75,904 |
| 2025-03-18 | 7,690.00 | 7,830.00 | 7,620.00 | 7,820.00 | 7,703.28 | 81,628 |
| 2025-03-17 | 7,770.00 | 7,800.00 | 7,580.00 | 7,690.00 | 7,575.22 | 124,049 |
| 2025-03-14 | 7,670.00 | 7,780.00 | 7,590.00 | 7,700.00 | 7,585.07 | 90,663 |
| 2025-03-13 | 7,930.00 | 7,950.00 | 7,600.00 | 7,670.00 | 7,555.52 | 181,708 |
| 2025-03-12 | 7,880.00 | 8,000.00 | 7,800.00 | 7,850.00 | 7,732.84 | 98,921 |
| 2025-03-11 | 7,630.00 | 7,880.00 | 7,560.00 | 7,870.00 | 7,752.54 | 144,099 |
| 2025-03-10 | 7,840.00 | 8,000.00 | 7,600.00 | 7,770.00 | 7,654.03 | 316,556 |
| 2025-03-07 | 8,100.00 | 8,300.00 | 7,770.00 | 7,780.00 | 7,663.88 | 261,673 |
| 2025-03-06 | 8,120.00 | 8,240.00 | 7,960.00 | 8,130.00 | 8,008.66 | 223,140 |
| 2025-03-05 | 8,440.00 | 8,600.00 | 7,990.00 | 8,020.00 | 7,900.30 | 284,319 |
| 2025-03-04 | 8,600.00 | 8,680.00 | 8,080.00 | 8,330.00 | 8,205.67 | 343,129 |
| 2025-02-28 | 8,710.00 | 8,750.00 | 8,550.00 | 8,650.00 | 8,520.90 | 92,030 |
| 2025-02-27 | 8,640.00 | 8,890.00 | 8,470.00 | 8,750.00 | 8,619.40 | 170,648 |
| 2025-02-26 | 8,670.00 | 8,800.00 | 8,530.00 | 8,640.00 | 8,511.04 | 138,150 |
| 2025-02-25 | 8,620.00 | 8,670.00 | 8,500.00 | 8,600.00 | 8,471.64 | 122,708 |
| 2025-02-24 | 8,730.00 | 8,840.00 | 8,530.00 | 8,600.00 | 8,471.64 | 146,476 |
| 2025-02-21 | 8,740.00 | 9,000.00 | 8,680.00 | 8,810.00 | 8,678.51 | 169,297 |
| 2025-02-20 | 9,090.00 | 9,100.00 | 8,760.00 | 8,830.00 | 8,698.21 | 184,456 |
| 2025-02-19 | 9,220.00 | 9,220.00 | 8,850.00 | 9,010.00 | 8,875.52 | 234,162 |
| 2025-02-18 | 9,240.00 | 9,390.00 | 9,040.00 | 9,150.00 | 9,013.43 | 335,926 |
| 2025-02-17 | 8,660.00 | 9,300.00 | 8,640.00 | 9,240.00 | 9,102.09 | 679,078 |
| 2025-02-14 | 8,360.00 | 8,850.00 | 8,360.00 | 8,560.00 | 8,432.24 | 215,947 |
| 2025-02-13 | 8,530.00 | 8,530.00 | 8,300.00 | 8,360.00 | 8,235.22 | 82,440 |
| 2025-02-12 | 8,410.00 | 8,520.00 | 8,400.00 | 8,500.00 | 8,373.13 | 87,051 |
| 2025-02-11 | 8,650.00 | 8,650.00 | 8,390.00 | 8,390.00 | 8,264.78 | 85,193 |
| 2025-02-10 | 8,470.00 | 8,630.00 | 8,350.00 | 8,550.00 | 8,422.39 | 150,624 |
| 2025-02-07 | 8,490.00 | 8,490.00 | 8,300.00 | 8,470.00 | 8,343.58 | 81,602 |
| 2025-02-06 | 8,390.00 | 8,540.00 | 8,340.00 | 8,450.00 | 8,323.88 | 95,462 |
| 2025-02-05 | 8,350.00 | 8,400.00 | 8,230.00 | 8,390.00 | 8,264.78 | 92,497 |
| 2025-02-04 | 7,790.00 | 8,430.00 | 7,790.00 | 8,320.00 | 8,195.82 | 296,483 |
| 2025-02-03 | 7,360.00 | 7,960.00 | 7,340.00 | 7,780.00 | 7,663.88 | 269,149 |
| 2025-01-31 | 7,770.00 | 7,770.00 | 7,390.00 | 7,500.00 | 7,388.06 | 90,816 |
| 2025-01-24 | 7,770.00 | 7,860.00 | 7,710.00 | 7,710.00 | 7,594.93 | 38,727 |
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.