MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 22,750.00 | 25,400.00 | 22,050.00 | 23,450.00 | 23,060.57 | 1,804,658 |
| 2023-08-02 | 23,550.00 | 24,100.00 | 22,650.00 | 22,750.00 | 22,372.19 | 764,960 |
| 2023-08-01 | 25,350.00 | 25,500.00 | 23,500.00 | 24,000.00 | 23,601.43 | 1,103,044 |
| 2023-07-31 | 24,100.00 | 25,600.00 | 24,050.00 | 24,950.00 | 24,535.65 | 1,089,781 |
| 2023-07-28 | 22,200.00 | 24,100.00 | 21,850.00 | 23,950.00 | 23,552.26 | 1,292,177 |
| 2023-07-27 | 26,000.00 | 26,350.00 | 22,800.00 | 22,950.00 | 22,568.87 | 2,836,317 |
| 2023-07-26 | 30,400.00 | 30,700.00 | 24,900.00 | 25,400.00 | 24,978.18 | 7,382,280 |
| 2023-07-25 | 28,500.00 | 30,650.00 | 28,100.00 | 28,600.00 | 28,125.04 | 8,088,789 |
| 2023-07-24 | 25,950.00 | 27,250.00 | 25,100.00 | 27,000.00 | 26,551.61 | 2,700,665 |
| 2023-07-21 | 24,700.00 | 25,700.00 | 24,650.00 | 25,350.00 | 24,929.01 | 761,399 |
| 2023-07-20 | 25,000.00 | 26,100.00 | 24,550.00 | 25,450.00 | 25,027.35 | 998,098 |
| 2023-07-19 | 27,050.00 | 27,300.00 | 24,750.00 | 25,300.00 | 24,879.84 | 2,046,518 |
| 2023-07-18 | 27,300.00 | 27,550.00 | 26,300.00 | 26,750.00 | 26,305.76 | 2,901,792 |
| 2023-07-17 | 24,800.00 | 28,000.00 | 24,600.00 | 28,000.00 | 27,535.00 | 5,733,023 |
| 2023-07-14 | 24,300.00 | 24,650.00 | 23,350.00 | 24,500.00 | 24,093.13 | 868,856 |
| 2023-07-13 | 24,300.00 | 24,600.00 | 23,900.00 | 24,200.00 | 23,798.11 | 585,352 |
| 2023-07-12 | 24,750.00 | 25,350.00 | 24,050.00 | 24,200.00 | 23,798.11 | 927,512 |
| 2023-07-11 | 23,750.00 | 24,900.00 | 23,600.00 | 24,500.00 | 24,093.13 | 980,924 |
| 2023-07-10 | 24,550.00 | 24,850.00 | 23,650.00 | 23,750.00 | 23,355.58 | 702,451 |
| 2023-07-07 | 23,650.00 | 24,650.00 | 23,550.00 | 24,350.00 | 23,945.62 | 783,226 |
| 2023-07-06 | 24,900.00 | 25,000.00 | 23,550.00 | 23,700.00 | 23,306.41 | 871,594 |
| 2023-07-05 | 23,750.00 | 25,400.00 | 23,000.00 | 24,750.00 | 24,338.98 | 1,903,855 |
| 2023-07-04 | 24,500.00 | 24,550.00 | 23,350.00 | 23,750.00 | 23,355.58 | 944,672 |
| 2023-07-03 | 22,550.00 | 24,350.00 | 22,550.00 | 24,300.00 | 23,896.45 | 1,408,949 |
| 2023-06-30 | 22,050.00 | 22,350.00 | 21,650.00 | 22,150.00 | 21,782.15 | 394,960 |
| 2023-06-29 | 22,800.00 | 23,300.00 | 22,000.00 | 22,100.00 | 21,732.98 | 633,454 |
| 2023-06-28 | 22,250.00 | 23,700.00 | 22,250.00 | 22,800.00 | 22,421.36 | 1,449,070 |
| 2023-06-27 | 22,300.00 | 22,300.00 | 21,400.00 | 21,800.00 | 21,437.97 | 494,257 |
| 2023-06-26 | 21,850.00 | 23,250.00 | 21,700.00 | 22,300.00 | 21,929.66 | 954,991 |
| 2023-06-23 | 22,350.00 | 22,450.00 | 21,450.00 | 21,700.00 | 21,339.63 | 735,081 |
| 2023-06-22 | 22,700.00 | 23,000.00 | 22,350.00 | 22,450.00 | 22,077.17 | 617,590 |
| 2023-06-21 | 22,350.00 | 23,100.00 | 22,150.00 | 22,400.00 | 22,028.00 | 665,951 |
| 2023-06-20 | 23,800.00 | 23,800.00 | 22,700.00 | 22,700.00 | 22,323.02 | 728,621 |
| 2023-06-19 | 23,400.00 | 23,750.00 | 22,900.00 | 23,650.00 | 23,257.24 | 554,141 |
| 2023-06-16 | 24,050.00 | 24,100.00 | 23,450.00 | 23,650.00 | 23,257.24 | 676,375 |
| 2023-06-15 | 24,750.00 | 25,050.00 | 23,550.00 | 23,900.00 | 23,503.09 | 937,374 |
| 2023-06-14 | 25,550.00 | 26,400.00 | 24,150.00 | 24,200.00 | 23,798.11 | 1,576,953 |
| 2023-06-13 | 25,400.00 | 25,800.00 | 24,500.00 | 25,500.00 | 25,076.52 | 819,362 |
| 2023-06-12 | 26,200.00 | 26,200.00 | 25,050.00 | 25,200.00 | 24,781.50 | 810,770 |
| 2023-06-09 | 26,050.00 | 26,400.00 | 24,850.00 | 26,050.00 | 25,617.39 | 1,032,699 |
| 2023-06-08 | 26,650.00 | 27,000.00 | 25,400.00 | 25,550.00 | 25,125.69 | 1,079,932 |
| 2023-06-07 | 27,100.00 | 27,350.00 | 26,250.00 | 26,800.00 | 26,354.93 | 744,552 |
| 2023-06-05 | 26,150.00 | 27,450.00 | 26,000.00 | 26,750.00 | 26,305.76 | 1,643,302 |
| 2023-06-02 | 25,000.00 | 25,750.00 | 24,750.00 | 25,650.00 | 25,224.03 | 914,642 |
| 2023-06-01 | 25,200.00 | 25,400.00 | 24,500.00 | 24,800.00 | 24,388.15 | 963,182 |
| 2023-05-31 | 23,100.00 | 24,950.00 | 23,050.00 | 24,950.00 | 24,535.65 | 1,489,435 |
| 2023-05-30 | 23,400.00 | 23,750.00 | 22,550.00 | 23,000.00 | 22,618.04 | 523,180 |
| 2023-05-26 | 23,200.00 | 24,200.00 | 23,050.00 | 23,200.00 | 22,814.72 | 755,205 |
| 2023-05-25 | 24,450.00 | 24,500.00 | 23,100.00 | 23,100.00 | 22,716.38 | 635,784 |
| 2023-05-24 | 24,350.00 | 24,800.00 | 23,850.00 | 24,350.00 | 23,945.62 | 918,198 |
| 2023-05-23 | 23,950.00 | 25,450.00 | 23,550.00 | 24,100.00 | 23,699.77 | 2,570,411 |
| 2023-05-22 | 21,600.00 | 24,500.00 | 21,450.00 | 23,850.00 | 23,453.92 | 4,048,349 |
| 2023-05-19 | 21,700.00 | 22,500.00 | 20,750.00 | 21,550.00 | 21,192.12 | 978,139 |
| 2023-05-18 | 21,850.00 | 22,000.00 | 21,300.00 | 21,500.00 | 21,142.95 | 595,718 |
| 2023-05-17 | 20,700.00 | 21,550.00 | 20,550.00 | 21,300.00 | 20,946.27 | 603,814 |
| 2023-05-16 | 21,000.00 | 21,500.00 | 20,500.00 | 20,900.00 | 20,552.91 | 905,432 |
| 2023-05-15 | 21,700.00 | 21,950.00 | 20,200.00 | 20,850.00 | 20,503.74 | 1,121,700 |
| 2023-05-12 | 21,600.00 | 22,050.00 | 21,500.00 | 21,800.00 | 21,437.97 | 564,482 |
| 2023-05-11 | 22,700.00 | 23,050.00 | 21,400.00 | 21,700.00 | 21,339.63 | 935,173 |
| 2023-05-10 | 22,100.00 | 22,900.00 | 21,800.00 | 21,900.00 | 21,536.31 | 873,805 |
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.