M.I.TECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,490.00 | 8,660.00 | 8,390.00 | 8,620.00 | 8,385.07 | 165,753 |
| 2024-10-25 | 8,720.00 | 8,860.00 | 8,340.00 | 8,440.00 | 8,209.97 | 268,163 |
| 2024-10-24 | 8,650.00 | 9,060.00 | 8,550.00 | 8,720.00 | 8,482.34 | 427,336 |
| 2024-10-23 | 8,440.00 | 8,790.00 | 8,400.00 | 8,650.00 | 8,414.25 | 569,881 |
| 2024-10-22 | 8,450.00 | 8,540.00 | 8,280.00 | 8,350.00 | 8,122.43 | 207,614 |
| 2024-10-21 | 8,500.00 | 8,740.00 | 8,190.00 | 8,430.00 | 8,200.25 | 358,511 |
| 2024-10-18 | 8,640.00 | 8,650.00 | 8,320.00 | 8,500.00 | 8,268.34 | 181,262 |
| 2024-10-17 | 8,400.00 | 8,740.00 | 8,400.00 | 8,640.00 | 8,404.52 | 352,664 |
| 2024-10-16 | 8,330.00 | 8,500.00 | 8,160.00 | 8,350.00 | 8,122.43 | 225,220 |
| 2024-10-15 | 8,150.00 | 8,330.00 | 8,010.00 | 8,330.00 | 8,102.97 | 190,967 |
| 2024-10-14 | 8,330.00 | 8,450.00 | 8,140.00 | 8,150.00 | 7,927.88 | 154,402 |
| 2024-10-11 | 8,140.00 | 8,400.00 | 8,070.00 | 8,330.00 | 8,102.97 | 252,175 |
| 2024-10-10 | 8,300.00 | 8,340.00 | 8,120.00 | 8,130.00 | 7,908.42 | 130,645 |
| 2024-10-08 | 7,920.00 | 8,720.00 | 7,820.00 | 8,340.00 | 8,112.70 | 921,642 |
| 2024-10-07 | 8,130.00 | 8,870.00 | 7,890.00 | 8,030.00 | 7,811.15 | 1,890,257 |
| 2024-10-04 | 7,770.00 | 8,220.00 | 7,770.00 | 8,110.00 | 7,888.97 | 444,748 |
| 2024-10-02 | 7,430.00 | 7,900.00 | 7,430.00 | 7,820.00 | 7,606.87 | 281,005 |
| 2024-09-30 | 7,530.00 | 7,620.00 | 7,420.00 | 7,510.00 | 7,305.32 | 78,613 |
| 2024-09-27 | 7,410.00 | 7,630.00 | 7,370.00 | 7,520.00 | 7,315.05 | 57,474 |
| 2024-09-26 | 7,540.00 | 7,600.00 | 7,380.00 | 7,420.00 | 7,217.77 | 188,498 |
| 2024-09-25 | 7,460.00 | 7,960.00 | 7,410.00 | 7,570.00 | 7,363.69 | 386,313 |
| 2024-09-24 | 7,580.00 | 7,600.00 | 7,330.00 | 7,460.00 | 7,256.68 | 124,850 |
| 2024-09-23 | 7,250.00 | 7,680.00 | 7,220.00 | 7,600.00 | 7,392.87 | 292,664 |
| 2024-09-20 | 7,070.00 | 7,250.00 | 7,010.00 | 7,220.00 | 7,023.22 | 117,187 |
| 2024-09-19 | 7,080.00 | 7,120.00 | 7,000.00 | 7,100.00 | 6,906.50 | 82,395 |
| 2024-09-13 | 6,920.00 | 7,160.00 | 6,840.00 | 7,050.00 | 6,857.86 | 118,094 |
| 2024-09-12 | 6,770.00 | 7,040.00 | 6,770.00 | 6,940.00 | 6,750.86 | 170,657 |
| 2024-09-11 | 6,740.00 | 6,900.00 | 6,700.00 | 6,760.00 | 6,575.76 | 97,562 |
| 2024-09-10 | 6,690.00 | 6,740.00 | 6,580.00 | 6,700.00 | 6,517.40 | 88,899 |
| 2024-09-09 | 6,550.00 | 6,690.00 | 6,440.00 | 6,670.00 | 6,488.21 | 160,377 |
| 2024-09-06 | 6,870.00 | 6,870.00 | 6,600.00 | 6,650.00 | 6,468.76 | 98,391 |
| 2024-09-05 | 6,760.00 | 6,940.00 | 6,720.00 | 6,870.00 | 6,682.76 | 162,953 |
| 2024-09-04 | 7,070.00 | 7,190.00 | 6,700.00 | 6,740.00 | 6,556.31 | 526,556 |
| 2024-09-03 | 7,200.00 | 7,330.00 | 7,170.00 | 7,240.00 | 7,042.68 | 61,516 |
| 2024-09-02 | 7,260.00 | 7,280.00 | 7,160.00 | 7,260.00 | 7,062.13 | 70,674 |
| 2024-08-30 | 7,280.00 | 7,310.00 | 7,160.00 | 7,260.00 | 7,062.13 | 70,908 |
| 2024-08-29 | 7,190.00 | 7,260.00 | 7,140.00 | 7,230.00 | 7,032.95 | 47,749 |
| 2024-08-28 | 7,200.00 | 7,300.00 | 7,090.00 | 7,220.00 | 7,023.22 | 103,764 |
| 2024-08-27 | 6,850.00 | 7,220.00 | 6,830.00 | 7,200.00 | 7,003.77 | 139,905 |
| 2024-08-26 | 7,280.00 | 7,290.00 | 6,850.00 | 6,850.00 | 6,663.31 | 187,904 |
| 2024-08-23 | 7,140.00 | 7,280.00 | 7,060.00 | 7,250.00 | 7,052.41 | 122,928 |
| 2024-08-22 | 7,440.00 | 7,650.00 | 7,090.00 | 7,210.00 | 7,013.50 | 419,224 |
| 2024-08-21 | 7,370.00 | 7,450.00 | 7,200.00 | 7,450.00 | 7,246.96 | 82,391 |
| 2024-08-20 | 7,160.00 | 7,580.00 | 7,160.00 | 7,460.00 | 7,256.68 | 330,323 |
| 2024-08-19 | 7,190.00 | 7,240.00 | 7,090.00 | 7,170.00 | 6,974.59 | 158,094 |
| 2024-08-16 | 7,220.00 | 7,270.00 | 7,020.00 | 7,200.00 | 7,003.77 | 140,752 |
| 2024-08-14 | 6,660.00 | 7,420.00 | 6,660.00 | 7,260.00 | 7,062.13 | 731,148 |
| 2024-08-13 | 6,610.00 | 6,730.00 | 6,450.00 | 6,650.00 | 6,468.76 | 340,424 |
| 2024-08-12 | 6,770.00 | 6,800.00 | 6,660.00 | 6,710.00 | 6,527.12 | 82,713 |
| 2024-08-09 | 6,550.00 | 6,760.00 | 6,490.00 | 6,740.00 | 6,556.31 | 147,486 |
| 2024-08-08 | 6,290.00 | 6,610.00 | 6,250.00 | 6,550.00 | 6,371.48 | 91,060 |
| 2024-08-07 | 6,110.00 | 6,500.00 | 6,110.00 | 6,350.00 | 6,176.94 | 114,736 |
| 2024-08-06 | 5,820.00 | 6,250.00 | 5,820.00 | 6,220.00 | 6,050.48 | 312,289 |
| 2024-08-05 | 6,420.00 | 6,480.00 | 5,290.00 | 5,880.00 | 5,719.75 | 500,333 |
| 2024-08-02 | 6,830.00 | 6,830.00 | 6,610.00 | 6,610.00 | 6,429.85 | 114,296 |
| 2024-08-01 | 6,750.00 | 6,950.00 | 6,700.00 | 6,950.00 | 6,760.58 | 120,821 |
| 2024-07-31 | 6,790.00 | 6,840.00 | 6,650.00 | 6,690.00 | 6,507.67 | 90,898 |
| 2024-07-30 | 6,860.00 | 6,910.00 | 6,650.00 | 6,850.00 | 6,663.31 | 80,965 |
| 2024-07-29 | 6,810.00 | 7,020.00 | 6,630.00 | 6,860.00 | 6,673.04 | 233,125 |
| 2024-07-26 | 6,680.00 | 6,840.00 | 6,550.00 | 6,840.00 | 6,653.58 | 83,001 |
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.