MinTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,285.00 | 1,350.00 | 1,270.00 | 1,346.00 | 1,346.00 | 121,755 |
| 2026-07-22 | 1,263.00 | 1,339.00 | 1,260.00 | 1,274.00 | 1,274.00 | 113,246 |
| 2026-07-21 | 1,250.00 | 1,300.00 | 1,215.00 | 1,251.00 | 1,251.00 | 76,613 |
| 2026-07-20 | 1,333.00 | 1,333.00 | 1,245.00 | 1,250.00 | 1,250.00 | 148,376 |
| 2026-07-16 | 1,369.00 | 1,369.00 | 1,300.00 | 1,320.00 | 1,320.00 | 90,633 |
| 2026-07-15 | 1,353.00 | 1,408.00 | 1,329.00 | 1,369.00 | 1,369.00 | 179,244 |
| 2026-07-14 | 1,459.00 | 1,464.00 | 1,280.00 | 1,325.00 | 1,325.00 | 393,742 |
| 2026-07-13 | 1,623.00 | 1,762.00 | 1,451.00 | 1,459.00 | 1,459.00 | 380,848 |
| 2026-07-10 | 1,548.00 | 1,594.00 | 1,533.00 | 1,560.00 | 1,560.00 | 127,682 |
| 2026-07-09 | 1,530.00 | 1,612.00 | 1,485.00 | 1,501.00 | 1,501.00 | 247,358 |
| 2026-07-08 | 1,654.00 | 1,714.00 | 1,539.00 | 1,549.00 | 1,549.00 | 291,817 |
| 2026-07-07 | 1,938.00 | 1,938.00 | 1,605.00 | 1,653.00 | 1,653.00 | 619,582 |
| 2026-07-06 | 2,320.00 | 2,495.00 | 1,802.00 | 1,938.00 | 1,938.00 | 2,175,726 |
| 2026-07-03 | 1,950.00 | 2,085.00 | 1,830.00 | 2,085.00 | 2,085.00 | 745,561 |
| 2026-07-02 | 1,710.00 | 1,790.00 | 1,582.00 | 1,607.00 | 1,607.00 | 179,072 |
| 2026-07-01 | 1,794.00 | 1,799.00 | 1,674.00 | 1,710.00 | 1,710.00 | 108,847 |
| 2026-06-30 | 1,872.00 | 1,872.00 | 1,663.00 | 1,743.00 | 1,743.00 | 136,867 |
| 2026-06-29 | 1,570.00 | 1,726.00 | 1,532.00 | 1,710.00 | 1,710.00 | 149,252 |
| 2026-06-26 | 1,634.00 | 1,645.00 | 1,490.00 | 1,532.00 | 1,532.00 | 195,532 |
| 2026-06-25 | 1,782.00 | 1,824.00 | 1,630.00 | 1,648.00 | 1,648.00 | 166,266 |
| 2026-06-24 | 1,807.00 | 1,888.00 | 1,634.00 | 1,782.00 | 1,782.00 | 237,490 |
| 2026-06-23 | 1,993.00 | 2,020.00 | 1,802.00 | 1,824.00 | 1,824.00 | 199,900 |
| 2026-06-22 | 2,060.00 | 2,110.00 | 1,972.00 | 2,010.00 | 2,010.00 | 150,731 |
| 2026-06-19 | 2,200.00 | 2,220.00 | 2,025.00 | 2,075.00 | 2,075.00 | 233,824 |
| 2026-06-18 | 2,345.00 | 2,435.00 | 2,195.00 | 2,200.00 | 2,200.00 | 173,184 |
| 2026-06-17 | 2,250.00 | 2,360.00 | 2,175.00 | 2,345.00 | 2,345.00 | 163,393 |
| 2026-06-16 | 2,295.00 | 2,355.00 | 2,225.00 | 2,250.00 | 2,250.00 | 139,316 |
| 2026-06-15 | 2,420.00 | 2,445.00 | 2,250.00 | 2,290.00 | 2,290.00 | 238,591 |
| 2026-06-12 | 2,360.00 | 2,475.00 | 2,315.00 | 2,335.00 | 2,335.00 | 233,082 |
| 2026-06-11 | 2,270.00 | 2,290.00 | 2,175.00 | 2,290.00 | 2,290.00 | 273,357 |
| 2026-06-10 | 2,345.00 | 2,455.00 | 2,210.00 | 2,290.00 | 2,290.00 | 402,207 |
| 2026-06-09 | 2,515.00 | 2,670.00 | 2,390.00 | 2,415.00 | 2,415.00 | 438,635 |
| 2026-06-08 | 2,480.00 | 2,645.00 | 2,450.00 | 2,495.00 | 2,495.00 | 410,135 |
| 2026-06-05 | 2,970.00 | 3,015.00 | 2,830.00 | 2,835.00 | 2,835.00 | 368,689 |
| 2026-06-04 | 2,975.00 | 3,165.00 | 2,890.00 | 3,035.00 | 3,035.00 | 380,928 |
| 2026-06-02 | 3,235.00 | 3,235.00 | 2,920.00 | 2,970.00 | 2,970.00 | 522,989 |
| 2026-06-01 | 3,480.00 | 3,965.00 | 3,160.00 | 3,190.00 | 3,190.00 | 893,604 |
| 2026-05-29 | 3,930.00 | 4,035.00 | 3,500.00 | 3,500.00 | 3,500.00 | 414,998 |
| 2026-05-28 | 4,190.00 | 4,225.00 | 3,500.00 | 3,935.00 | 3,935.00 | 549,116 |
| 2026-05-27 | 3,980.00 | 4,295.00 | 3,760.00 | 4,070.00 | 4,070.00 | 817,412 |
| 2026-05-26 | 3,805.00 | 4,140.00 | 3,630.00 | 3,970.00 | 3,970.00 | 874,043 |
| 2026-05-22 | 3,650.00 | 3,785.00 | 3,350.00 | 3,685.00 | 3,685.00 | 632,536 |
| 2026-05-21 | 3,620.00 | 3,720.00 | 3,410.00 | 3,590.00 | 3,590.00 | 581,879 |
| 2026-05-20 | 3,495.00 | 3,800.00 | 3,250.00 | 3,590.00 | 3,590.00 | 941,458 |
| 2026-05-19 | 3,445.00 | 3,590.00 | 3,235.00 | 3,455.00 | 3,455.00 | 790,185 |
| 2026-05-18 | 3,670.00 | 3,800.00 | 3,230.00 | 3,460.00 | 3,460.00 | 1,012,879 |
| 2026-05-15 | 4,500.00 | 4,500.00 | 3,890.00 | 3,890.00 | 3,890.00 | 670,100 |
| 2026-05-14 | 4,315.00 | 4,500.00 | 4,190.00 | 4,500.00 | 4,500.00 | 736,141 |
| 2026-05-13 | 4,490.00 | 4,490.00 | 4,260.00 | 4,330.00 | 4,330.00 | 884,548 |
| 2026-05-12 | 4,465.00 | 5,200.00 | 4,075.00 | 4,490.00 | 4,490.00 | 10,880,140 |
| 2026-05-11 | 3,735.00 | 4,485.00 | 3,735.00 | 4,485.00 | 4,485.00 | 13,876,340 |
| 2026-05-08 | 2,840.00 | 3,450.00 | 2,840.00 | 3,450.00 | 3,450.00 | 5,835,607 |
| 2026-05-07 | 2,705.00 | 2,710.00 | 2,630.00 | 2,655.00 | 2,655.00 | 151,468 |
| 2026-05-06 | 2,870.00 | 2,880.00 | 2,685.00 | 2,705.00 | 2,705.00 | 512,970 |
| 2026-05-04 | 2,775.00 | 2,885.00 | 2,775.00 | 2,870.00 | 2,870.00 | 241,588 |
| 2026-04-30 | 2,775.00 | 2,810.00 | 2,755.00 | 2,765.00 | 2,765.00 | 119,935 |
| 2026-04-29 | 2,825.00 | 2,830.00 | 2,780.00 | 2,800.00 | 2,800.00 | 72,246 |
| 2026-04-28 | 2,860.00 | 2,865.00 | 2,800.00 | 2,830.00 | 2,830.00 | 119,087 |
| 2026-04-27 | 2,915.00 | 2,915.00 | 2,795.00 | 2,850.00 | 2,850.00 | 169,767 |
| 2026-04-24 | 2,795.00 | 2,970.00 | 2,770.00 | 2,855.00 | 2,855.00 | 695,556 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.