M.I.TECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,860.00 | 7,880.00 | 7,660.00 | 7,820.00 | 7,703.28 | 47,524 |
| 2025-01-22 | 7,820.00 | 7,890.00 | 7,750.00 | 7,850.00 | 7,732.84 | 81,680 |
| 2025-01-21 | 7,650.00 | 7,850.00 | 7,650.00 | 7,820.00 | 7,703.28 | 81,899 |
| 2025-01-20 | 7,830.00 | 7,880.00 | 7,610.00 | 7,650.00 | 7,535.82 | 87,423 |
| 2025-01-17 | 7,790.00 | 7,840.00 | 7,710.00 | 7,830.00 | 7,713.13 | 40,575 |
| 2025-01-16 | 7,750.00 | 7,810.00 | 7,660.00 | 7,780.00 | 7,663.88 | 102,249 |
| 2025-01-15 | 7,900.00 | 7,980.00 | 7,680.00 | 7,720.00 | 7,604.78 | 101,251 |
| 2025-01-14 | 7,980.00 | 7,980.00 | 7,770.00 | 7,930.00 | 7,811.64 | 67,705 |
| 2025-01-13 | 8,010.00 | 8,070.00 | 7,840.00 | 7,910.00 | 7,791.94 | 122,259 |
| 2025-01-10 | 8,210.00 | 8,260.00 | 8,000.00 | 8,010.00 | 7,890.45 | 98,822 |
| 2025-01-09 | 8,340.00 | 8,400.00 | 8,160.00 | 8,270.00 | 8,146.57 | 79,509 |
| 2025-01-08 | 8,420.00 | 8,420.00 | 8,200.00 | 8,360.00 | 8,235.22 | 152,322 |
| 2025-01-07 | 8,260.00 | 8,540.00 | 8,190.00 | 8,420.00 | 8,294.33 | 190,664 |
| 2025-01-06 | 8,370.00 | 8,370.00 | 8,170.00 | 8,260.00 | 8,136.72 | 160,264 |
| 2025-01-03 | 8,360.00 | 8,360.00 | 8,160.00 | 8,320.00 | 8,195.82 | 95,444 |
| 2025-01-02 | 8,120.00 | 8,400.00 | 8,100.00 | 8,340.00 | 8,215.52 | 96,621 |
| 2024-12-30 | 7,880.00 | 8,130.00 | 7,800.00 | 8,120.00 | 7,998.81 | 66,822 |
| 2024-12-27 | 7,940.00 | 8,080.00 | 7,720.00 | 7,880.00 | 7,762.39 | 78,111 |
| 2024-12-26 | 8,100.00 | 8,150.00 | 7,920.00 | 7,990.00 | 7,772.24 | 97,076 |
| 2024-12-24 | 8,230.00 | 8,310.00 | 8,070.00 | 8,100.00 | 7,879.24 | 58,272 |
| 2024-12-23 | 8,150.00 | 8,360.00 | 8,130.00 | 8,300.00 | 8,073.79 | 65,360 |
| 2024-12-20 | 8,230.00 | 8,310.00 | 8,090.00 | 8,150.00 | 7,927.88 | 94,458 |
| 2024-12-19 | 8,150.00 | 8,400.00 | 8,100.00 | 8,310.00 | 8,083.52 | 110,376 |
| 2024-12-18 | 8,360.00 | 8,480.00 | 8,180.00 | 8,320.00 | 8,093.24 | 76,013 |
| 2024-12-17 | 8,450.00 | 8,450.00 | 8,320.00 | 8,410.00 | 8,180.79 | 56,510 |
| 2024-12-16 | 8,250.00 | 8,460.00 | 8,190.00 | 8,380.00 | 8,151.61 | 112,955 |
| 2024-12-13 | 8,310.00 | 8,390.00 | 8,100.00 | 8,210.00 | 7,986.24 | 155,992 |
| 2024-12-12 | 8,010.00 | 8,330.00 | 8,010.00 | 8,310.00 | 8,083.52 | 171,629 |
| 2024-12-11 | 8,010.00 | 8,110.00 | 7,910.00 | 8,020.00 | 7,801.42 | 74,609 |
| 2024-12-10 | 7,600.00 | 8,010.00 | 7,600.00 | 7,960.00 | 7,743.06 | 221,736 |
| 2024-12-09 | 7,450.00 | 7,740.00 | 7,390.00 | 7,520.00 | 7,315.05 | 221,736 |
| 2024-12-06 | 7,850.00 | 7,870.00 | 7,160.00 | 7,690.00 | 7,480.42 | 368,995 |
| 2024-12-05 | 7,990.00 | 8,000.00 | 7,660.00 | 7,940.00 | 7,723.60 | 99,047 |
| 2024-12-04 | 7,820.00 | 8,050.00 | 7,820.00 | 7,920.00 | 7,704.15 | 165,436 |
| 2024-12-03 | 7,930.00 | 8,060.00 | 7,930.00 | 8,060.00 | 7,840.33 | 87,527 |
| 2024-12-02 | 8,000.00 | 8,050.00 | 7,810.00 | 7,990.00 | 7,772.24 | 178,855 |
| 2024-11-29 | 7,850.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,781.97 | 194,931 |
| 2024-11-28 | 7,510.00 | 8,020.00 | 7,450.00 | 7,850.00 | 7,636.05 | 222,781 |
| 2024-11-27 | 7,780.00 | 7,780.00 | 7,490.00 | 7,550.00 | 7,344.23 | 95,336 |
| 2024-11-26 | 7,540.00 | 7,750.00 | 7,520.00 | 7,740.00 | 7,529.05 | 79,333 |
| 2024-11-25 | 7,420.00 | 7,620.00 | 7,370.00 | 7,590.00 | 7,383.14 | 83,357 |
| 2024-11-22 | 7,500.00 | 7,600.00 | 7,380.00 | 7,390.00 | 7,188.59 | 96,644 |
| 2024-11-21 | 7,520.00 | 7,600.00 | 7,400.00 | 7,510.00 | 7,305.32 | 99,260 |
| 2024-11-20 | 7,560.00 | 7,620.00 | 7,320.00 | 7,560.00 | 7,353.96 | 91,011 |
| 2024-11-19 | 7,420.00 | 7,680.00 | 7,420.00 | 7,560.00 | 7,353.96 | 140,039 |
| 2024-11-18 | 7,600.00 | 7,740.00 | 7,360.00 | 7,370.00 | 7,169.14 | 275,793 |
| 2024-11-15 | 7,710.00 | 7,860.00 | 7,480.00 | 7,640.00 | 7,431.78 | 210,382 |
| 2024-11-14 | 8,060.00 | 8,230.00 | 7,710.00 | 7,710.00 | 7,499.87 | 387,153 |
| 2024-11-13 | 8,020.00 | 8,180.00 | 7,840.00 | 8,060.00 | 7,840.33 | 404,475 |
| 2024-11-12 | 8,650.00 | 8,890.00 | 8,190.00 | 8,190.00 | 7,966.79 | 534,040 |
| 2024-11-11 | 8,800.00 | 8,990.00 | 8,510.00 | 8,740.00 | 8,501.80 | 362,947 |
| 2024-11-08 | 8,830.00 | 8,910.00 | 8,560.00 | 8,760.00 | 8,521.25 | 146,085 |
| 2024-11-07 | 8,830.00 | 8,910.00 | 8,590.00 | 8,790.00 | 8,550.44 | 170,443 |
| 2024-11-06 | 8,930.00 | 8,940.00 | 8,630.00 | 8,820.00 | 8,579.62 | 206,591 |
| 2024-11-05 | 8,400.00 | 8,890.00 | 8,380.00 | 8,810.00 | 8,569.89 | 416,133 |
| 2024-11-04 | 8,140.00 | 8,400.00 | 8,070.00 | 8,390.00 | 8,161.34 | 166,876 |
| 2024-11-01 | 8,390.00 | 8,450.00 | 7,880.00 | 8,250.00 | 8,025.15 | 379,765 |
| 2024-10-31 | 8,620.00 | 8,650.00 | 8,410.00 | 8,490.00 | 8,258.61 | 89,550 |
| 2024-10-30 | 8,450.00 | 8,760.00 | 8,380.00 | 8,650.00 | 8,414.25 | 204,951 |
| 2024-10-29 | 8,560.00 | 8,710.00 | 8,350.00 | 8,430.00 | 8,200.25 | 165,380 |
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.