MinTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,582.00 | 1,620.00 | 1,567.00 | 1,580.00 | 1,580.00 | 13,829 |
| 2026-10-20 | 1,680.00 | 1,680.00 | 1,545.00 | 1,582.00 | 1,582.00 | 40,485 |
| 2026-10-19 | 1,542.00 | 1,645.00 | 1,471.00 | 1,621.00 | 1,621.00 | 39,800 |
| 2026-10-16 | 1,579.00 | 1,616.00 | 1,510.00 | 1,594.00 | 1,594.00 | 23,810 |
| 2026-10-15 | 1,510.00 | 1,619.00 | 1,502.00 | 1,559.00 | 1,559.00 | 74,474 |
| 2026-10-14 | 1,526.00 | 1,679.00 | 1,526.00 | 1,631.00 | 1,631.00 | 50,371 |
| 2026-10-13 | 1,600.00 | 1,600.00 | 1,440.00 | 1,545.00 | 1,545.00 | 74,388 |
| 2026-10-12 | 1,678.00 | 1,690.00 | 1,597.00 | 1,600.00 | 1,600.00 | 93,694 |
| 2026-10-08 | 1,681.00 | 1,696.00 | 1,587.00 | 1,682.00 | 1,682.00 | 49,778 |
| 2026-10-07 | 1,690.00 | 1,699.00 | 1,601.00 | 1,679.00 | 1,679.00 | 59,782 |
| 2026-10-06 | 1,689.00 | 1,699.00 | 1,671.00 | 1,690.00 | 1,690.00 | 53,014 |
| 2026-10-02 | 1,655.00 | 1,696.00 | 1,644.00 | 1,689.00 | 1,689.00 | 68,751 |
| 2026-10-01 | 1,694.00 | 1,698.00 | 1,609.00 | 1,660.00 | 1,660.00 | 52,959 |
| 2026-09-30 | 1,653.00 | 1,699.00 | 1,609.00 | 1,661.00 | 1,661.00 | 55,202 |
| 2026-09-29 | 1,684.00 | 1,684.00 | 1,642.00 | 1,653.00 | 1,653.00 | 44,948 |
| 2026-09-28 | 1,697.00 | 1,707.00 | 1,670.00 | 1,679.00 | 1,679.00 | 69,212 |
| 2026-09-23 | 1,745.00 | 1,745.00 | 1,685.00 | 1,697.00 | 1,697.00 | 35,246 |
| 2026-09-22 | 1,707.00 | 1,730.00 | 1,650.00 | 1,695.00 | 1,695.00 | 48,571 |
| 2026-09-21 | 1,700.00 | 1,703.00 | 1,680.00 | 1,686.00 | 1,686.00 | 56,498 |
| 2026-09-18 | 1,699.00 | 1,714.00 | 1,680.00 | 1,703.00 | 1,703.00 | 91,282 |
| 2026-09-17 | 1,692.00 | 1,712.00 | 1,660.00 | 1,697.00 | 1,697.00 | 74,371 |
| 2026-09-16 | 1,685.00 | 1,714.00 | 1,647.00 | 1,686.00 | 1,686.00 | 61,498 |
| 2026-09-15 | 1,641.00 | 1,700.00 | 1,600.00 | 1,695.00 | 1,695.00 | 60,848 |
| 2026-09-14 | 1,665.00 | 1,665.00 | 1,614.00 | 1,644.00 | 1,644.00 | 42,708 |
| 2026-09-11 | 1,650.00 | 1,697.00 | 1,649.00 | 1,665.00 | 1,665.00 | 39,907 |
| 2026-09-10 | 1,715.00 | 1,716.00 | 1,650.00 | 1,699.00 | 1,699.00 | 46,189 |
| 2026-09-09 | 1,619.00 | 1,717.00 | 1,600.00 | 1,716.00 | 1,716.00 | 70,690 |
| 2026-09-08 | 1,603.00 | 1,625.00 | 1,565.00 | 1,619.00 | 1,619.00 | 65,747 |
| 2026-09-07 | 1,600.00 | 1,617.00 | 1,580.00 | 1,600.00 | 1,600.00 | 14,741 |
| 2026-09-04 | 1,546.00 | 1,616.00 | 1,546.00 | 1,598.00 | 1,598.00 | 23,124 |
| 2026-09-03 | 1,600.00 | 1,628.00 | 1,540.00 | 1,594.00 | 1,594.00 | 20,958 |
| 2026-09-02 | 1,610.00 | 1,680.00 | 1,570.00 | 1,570.00 | 1,570.00 | 43,495 |
| 2026-09-01 | 1,677.00 | 1,693.00 | 1,610.00 | 1,660.00 | 1,660.00 | 54,754 |
| 2026-08-31 | 1,637.00 | 1,677.00 | 1,599.00 | 1,677.00 | 1,677.00 | 41,349 |
| 2026-08-28 | 1,647.00 | 1,670.00 | 1,597.00 | 1,637.00 | 1,637.00 | 53,704 |
| 2026-08-27 | 1,538.00 | 1,650.00 | 1,536.00 | 1,619.00 | 1,619.00 | 88,884 |
| 2026-08-26 | 1,535.00 | 1,572.00 | 1,499.00 | 1,536.00 | 1,536.00 | 57,150 |
| 2026-08-25 | 1,500.00 | 1,540.00 | 1,400.00 | 1,535.00 | 1,535.00 | 61,114 |
| 2026-08-24 | 1,535.00 | 1,650.00 | 1,500.00 | 1,500.00 | 1,500.00 | 55,305 |
| 2026-08-21 | 1,600.00 | 1,600.00 | 1,497.00 | 1,521.00 | 1,521.00 | 73,453 |
| 2026-08-20 | 1,585.00 | 1,650.00 | 1,584.00 | 1,600.00 | 1,600.00 | 58,839 |
| 2026-08-19 | 1,563.00 | 1,628.00 | 1,550.00 | 1,584.00 | 1,584.00 | 51,157 |
| 2026-08-18 | 1,599.00 | 1,650.00 | 1,559.00 | 1,599.00 | 1,599.00 | 111,335 |
| 2026-08-14 | 1,578.00 | 1,615.00 | 1,547.00 | 1,599.00 | 1,599.00 | 52,708 |
| 2026-08-13 | 1,565.00 | 1,627.00 | 1,535.00 | 1,593.00 | 1,593.00 | 144,145 |
| 2026-08-12 | 1,584.00 | 1,596.00 | 1,540.00 | 1,565.00 | 1,565.00 | 76,757 |
| 2026-08-11 | 1,590.00 | 1,628.00 | 1,530.00 | 1,584.00 | 1,584.00 | 113,412 |
| 2026-08-10 | 1,461.00 | 1,635.00 | 1,411.00 | 1,586.00 | 1,586.00 | 336,116 |
| 2026-08-07 | 1,350.00 | 1,663.00 | 1,350.00 | 1,447.00 | 1,447.00 | 621,801 |
| 2026-08-06 | 1,344.00 | 1,391.00 | 1,300.00 | 1,300.00 | 1,300.00 | 105,852 |
| 2026-08-05 | 1,356.00 | 1,430.00 | 1,338.00 | 1,355.00 | 1,355.00 | 149,426 |
| 2026-08-04 | 1,283.00 | 1,411.00 | 1,283.00 | 1,339.00 | 1,339.00 | 201,206 |
| 2026-08-03 | 1,114.00 | 1,324.00 | 1,114.00 | 1,295.00 | 1,295.00 | 113,128 |
| 2026-07-31 | 1,070.00 | 1,186.00 | 1,070.00 | 1,168.00 | 1,168.00 | 177,408 |
| 2026-07-30 | 1,053.00 | 1,132.00 | 980.00 | 1,060.00 | 1,060.00 | 204,809 |
| 2026-07-29 | 1,180.00 | 1,217.00 | 1,073.00 | 1,080.00 | 1,080.00 | 139,741 |
| 2026-07-28 | 1,261.00 | 1,298.00 | 1,172.00 | 1,196.00 | 1,196.00 | 100,841 |
| 2026-07-27 | 1,280.00 | 1,304.00 | 1,252.00 | 1,299.00 | 1,299.00 | 60,286 |
| 2026-07-24 | 1,347.00 | 1,347.00 | 1,275.00 | 1,280.00 | 1,280.00 | 64,359 |
| 2026-07-23 | 1,285.00 | 1,350.00 | 1,270.00 | 1,346.00 | 1,346.00 | 121,755 |
Page 1 of 10 · 598 trading daysOlder →
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.