MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 16,520.00 | 16,650.00 | 15,870.00 | 16,270.00 | 15,999.80 | 412,324 |
| 2023-11-02 | 15,890.00 | 16,150.00 | 15,800.00 | 16,150.00 | 15,881.80 | 272,419 |
| 2023-11-01 | 15,350.00 | 16,000.00 | 15,240.00 | 15,290.00 | 15,036.08 | 302,808 |
| 2023-10-31 | 16,140.00 | 16,190.00 | 15,140.00 | 15,190.00 | 14,937.74 | 308,336 |
| 2023-10-30 | 15,730.00 | 16,230.00 | 15,680.00 | 15,940.00 | 15,675.28 | 242,049 |
| 2023-10-27 | 15,270.00 | 16,140.00 | 15,270.00 | 15,760.00 | 15,498.27 | 485,968 |
| 2023-10-26 | 15,500.00 | 15,820.00 | 15,000.00 | 15,180.00 | 14,927.91 | 375,507 |
| 2023-10-25 | 17,100.00 | 17,100.00 | 16,000.00 | 16,010.00 | 15,744.12 | 361,207 |
| 2023-10-24 | 16,300.00 | 16,970.00 | 15,700.00 | 16,920.00 | 16,639.01 | 372,142 |
| 2023-10-23 | 15,500.00 | 16,420.00 | 15,440.00 | 16,040.00 | 15,773.62 | 356,584 |
| 2023-10-20 | 16,250.00 | 16,440.00 | 15,590.00 | 15,690.00 | 15,429.44 | 605,980 |
| 2023-10-19 | 17,240.00 | 17,240.00 | 16,520.00 | 16,570.00 | 16,294.82 | 382,321 |
| 2023-10-18 | 18,500.00 | 18,510.00 | 17,400.00 | 17,400.00 | 17,111.04 | 802,956 |
| 2023-10-17 | 17,660.00 | 19,420.00 | 17,660.00 | 18,700.00 | 18,389.45 | 1,427,225 |
| 2023-10-16 | 17,780.00 | 17,900.00 | 17,200.00 | 17,500.00 | 17,209.38 | 257,138 |
| 2023-10-13 | 18,570.00 | 18,770.00 | 17,800.00 | 18,040.00 | 17,740.41 | 388,478 |
| 2023-10-12 | 18,000.00 | 18,410.00 | 17,910.00 | 18,340.00 | 18,035.43 | 319,104 |
| 2023-10-11 | 16,760.00 | 18,060.00 | 16,760.00 | 17,730.00 | 17,435.56 | 442,023 |
| 2023-10-10 | 17,720.00 | 17,970.00 | 16,610.00 | 16,610.00 | 16,334.16 | 409,005 |
| 2023-10-06 | 17,770.00 | 18,300.00 | 17,410.00 | 17,710.00 | 17,415.89 | 404,269 |
| 2023-10-05 | 17,080.00 | 18,730.00 | 17,080.00 | 17,800.00 | 17,504.39 | 882,405 |
| 2023-10-04 | 17,660.00 | 17,660.00 | 16,730.00 | 16,730.00 | 16,452.16 | 323,228 |
| 2023-09-27 | 16,750.00 | 17,660.00 | 16,720.00 | 17,660.00 | 17,366.72 | 223,649 |
| 2023-09-26 | 17,000.00 | 17,470.00 | 17,000.00 | 17,160.00 | 16,875.02 | 254,502 |
| 2023-09-25 | 17,200.00 | 17,640.00 | 17,080.00 | 17,120.00 | 16,835.69 | 269,893 |
| 2023-09-22 | 17,220.00 | 17,640.00 | 17,140.00 | 17,450.00 | 17,160.21 | 268,617 |
| 2023-09-21 | 18,120.00 | 18,120.00 | 17,520.00 | 17,630.00 | 17,337.22 | 297,804 |
| 2023-09-20 | 17,970.00 | 18,330.00 | 17,710.00 | 18,250.00 | 17,946.92 | 254,746 |
| 2023-09-19 | 18,560.00 | 18,650.00 | 18,010.00 | 18,090.00 | 17,789.58 | 196,475 |
| 2023-09-18 | 18,450.00 | 18,860.00 | 18,230.00 | 18,550.00 | 18,241.94 | 229,590 |
| 2023-09-15 | 18,490.00 | 18,790.00 | 18,250.00 | 18,500.00 | 18,192.77 | 261,852 |
| 2023-09-14 | 18,000.00 | 18,530.00 | 18,000.00 | 18,490.00 | 18,182.94 | 311,192 |
| 2023-09-13 | 18,010.00 | 18,560.00 | 17,980.00 | 17,990.00 | 17,691.24 | 364,879 |
| 2023-09-12 | 18,660.00 | 18,890.00 | 18,180.00 | 18,210.00 | 17,907.59 | 479,039 |
| 2023-09-11 | 19,850.00 | 19,930.00 | 18,500.00 | 18,510.00 | 18,202.60 | 666,934 |
| 2023-09-08 | 19,920.00 | 20,250.00 | 19,480.00 | 19,850.00 | 19,520.35 | 297,189 |
| 2023-09-07 | 20,300.00 | 20,550.00 | 19,900.00 | 19,910.00 | 19,579.35 | 324,991 |
| 2023-09-06 | 21,200.00 | 21,500.00 | 20,450.00 | 20,600.00 | 20,257.90 | 362,126 |
| 2023-09-05 | 21,300.00 | 21,350.00 | 20,550.00 | 21,300.00 | 20,946.27 | 440,931 |
| 2023-09-04 | 19,920.00 | 21,350.00 | 19,910.00 | 21,100.00 | 20,749.59 | 629,828 |
| 2023-09-01 | 20,200.00 | 20,200.00 | 19,820.00 | 19,910.00 | 19,579.35 | 319,855 |
| 2023-08-31 | 20,150.00 | 20,450.00 | 20,000.00 | 20,350.00 | 20,012.05 | 265,995 |
| 2023-08-30 | 20,600.00 | 20,750.00 | 20,000.00 | 20,100.00 | 19,766.20 | 308,566 |
| 2023-08-29 | 20,200.00 | 20,400.00 | 19,810.00 | 20,400.00 | 20,061.22 | 322,624 |
| 2023-08-28 | 19,400.00 | 20,000.00 | 19,400.00 | 19,900.00 | 19,569.52 | 285,626 |
| 2023-08-25 | 19,210.00 | 19,780.00 | 19,120.00 | 19,340.00 | 19,018.82 | 296,624 |
| 2023-08-24 | 19,200.00 | 19,770.00 | 19,140.00 | 19,750.00 | 19,422.01 | 373,384 |
| 2023-08-23 | 19,640.00 | 19,650.00 | 19,040.00 | 19,100.00 | 18,782.81 | 427,007 |
| 2023-08-22 | 20,600.00 | 20,700.00 | 19,600.00 | 19,630.00 | 19,304.00 | 469,250 |
| 2023-08-21 | 19,610.00 | 20,550.00 | 19,610.00 | 19,990.00 | 19,658.03 | 340,301 |
| 2023-08-18 | 20,100.00 | 20,200.00 | 19,650.00 | 19,900.00 | 19,569.52 | 408,685 |
| 2023-08-17 | 19,800.00 | 20,800.00 | 19,400.00 | 20,500.00 | 20,159.56 | 737,996 |
| 2023-08-16 | 21,100.00 | 21,150.00 | 19,970.00 | 20,000.00 | 19,667.86 | 645,128 |
| 2023-08-14 | 21,600.00 | 22,050.00 | 20,850.00 | 21,500.00 | 21,142.95 | 470,762 |
| 2023-08-11 | 22,200.00 | 22,400.00 | 21,700.00 | 22,000.00 | 21,634.65 | 335,773 |
| 2023-08-10 | 22,100.00 | 22,200.00 | 21,600.00 | 21,950.00 | 21,585.48 | 267,994 |
| 2023-08-09 | 21,600.00 | 22,500.00 | 21,600.00 | 22,200.00 | 21,831.32 | 359,866 |
| 2023-08-08 | 21,750.00 | 22,300.00 | 21,350.00 | 21,700.00 | 21,339.63 | 545,584 |
| 2023-08-07 | 22,450.00 | 22,750.00 | 21,650.00 | 21,700.00 | 21,339.63 | 649,617 |
| 2023-08-04 | 23,300.00 | 23,350.00 | 22,700.00 | 22,950.00 | 22,568.87 | 467,730 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.