MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 17,400.00 | 18,500.00 | 17,280.00 | 18,110.00 | 17,809.25 | 4,566,533 |
| 2023-02-08 | 18,140.00 | 18,180.00 | 17,410.00 | 17,450.00 | 17,160.21 | 1,519,610 |
| 2023-02-07 | 17,930.00 | 18,330.00 | 17,810.00 | 17,970.00 | 17,671.57 | 1,871,917 |
| 2023-02-06 | 16,990.00 | 18,250.00 | 16,900.00 | 18,150.00 | 17,848.58 | 4,678,215 |
| 2023-02-03 | 17,980.00 | 17,980.00 | 17,090.00 | 17,240.00 | 16,953.69 | 2,450,503 |
| 2023-02-02 | 18,940.00 | 19,040.00 | 18,120.00 | 18,170.00 | 17,868.25 | 4,550,367 |
| 2023-02-01 | 16,860.00 | 18,240.00 | 16,520.00 | 18,000.00 | 17,701.07 | 10,836,520 |
| 2023-01-31 | 17,550.00 | 17,580.00 | 16,500.00 | 16,710.00 | 16,432.50 | 3,186,705 |
| 2023-01-30 | 16,920.00 | 17,340.00 | 16,580.00 | 16,610.00 | 16,334.16 | 4,727,026 |
| 2023-01-27 | 16,200.00 | 17,460.00 | 16,140.00 | 16,400.00 | 16,127.64 | 12,437,390 |
| 2023-01-26 | 13,960.00 | 17,480.00 | 13,920.00 | 15,900.00 | 15,635.95 | 19,500,039 |
| 2023-01-25 | 14,040.00 | 14,090.00 | 13,740.00 | 13,800.00 | 13,570.82 | 850,538 |
| 2023-01-20 | 13,900.00 | 14,100.00 | 13,750.00 | 13,850.00 | 13,619.99 | 668,746 |
| 2023-01-19 | 13,900.00 | 14,150.00 | 13,600.00 | 14,000.00 | 13,767.50 | 944,293 |
| 2023-01-18 | 14,800.00 | 14,850.00 | 13,950.00 | 14,050.00 | 13,816.67 | 1,085,110 |
| 2023-01-17 | 15,200.00 | 15,250.00 | 14,650.00 | 14,750.00 | 14,505.05 | 670,844 |
| 2023-01-16 | 15,450.00 | 15,500.00 | 15,050.00 | 15,100.00 | 14,849.23 | 720,797 |
| 2023-01-13 | 15,700.00 | 15,800.00 | 15,350.00 | 15,450.00 | 15,193.42 | 638,223 |
| 2023-01-12 | 15,600.00 | 15,700.00 | 15,200.00 | 15,550.00 | 15,291.76 | 1,185,245 |
| 2023-01-11 | 15,250.00 | 15,450.00 | 15,150.00 | 15,350.00 | 15,095.08 | 612,816 |
| 2023-01-10 | 15,350.00 | 15,700.00 | 15,100.00 | 15,100.00 | 14,849.23 | 1,492,977 |
| 2023-01-09 | 14,950.00 | 15,200.00 | 14,900.00 | 15,150.00 | 14,898.40 | 926,578 |
| 2023-01-06 | 14,600.00 | 15,050.00 | 14,350.00 | 14,750.00 | 14,505.05 | 988,039 |
| 2023-01-05 | 15,500.00 | 15,600.00 | 14,850.00 | 14,850.00 | 14,603.39 | 1,525,450 |
| 2023-01-04 | 14,650.00 | 15,250.00 | 14,600.00 | 15,150.00 | 14,898.40 | 1,042,962 |
| 2023-01-03 | 14,950.00 | 15,300.00 | 14,550.00 | 15,050.00 | 14,800.06 | 2,751,179 |
| 2023-01-02 | 15,050.00 | 15,300.00 | 14,400.00 | 14,550.00 | 14,308.37 | 1,893,159 |
| 2022-12-29 | 15,800.00 | 16,050.00 | 14,800.00 | 15,000.00 | 14,750.89 | 2,387,449 |
| 2022-12-28 | 16,750.00 | 17,050.00 | 15,750.00 | 15,850.00 | 15,586.78 | 2,341,495 |
| 2022-12-27 | 16,550.00 | 17,100.00 | 16,200.00 | 17,100.00 | 16,757.02 | 4,386,238 |
| 2022-12-26 | 17,950.00 | 18,050.00 | 16,600.00 | 16,700.00 | 16,365.04 | 4,505,388 |
| 2022-12-23 | 18,750.00 | 19,850.00 | 17,850.00 | 18,300.00 | 17,932.95 | 22,175,830 |
| 2022-12-22 | 16,150.00 | 16,350.00 | 15,500.00 | 15,650.00 | 15,336.10 | 1,700,181 |
| 2022-12-21 | 15,800.00 | 16,350.00 | 15,450.00 | 15,500.00 | 15,189.11 | 1,871,408 |
| 2022-12-20 | 16,350.00 | 16,500.00 | 15,400.00 | 15,550.00 | 15,238.11 | 2,110,947 |
| 2022-12-19 | 15,700.00 | 17,500.00 | 15,600.00 | 16,600.00 | 16,267.05 | 5,949,986 |
| 2022-12-16 | 15,950.00 | 16,100.00 | 15,400.00 | 15,550.00 | 15,238.11 | 1,526,771 |
| 2022-12-15 | 16,100.00 | 16,300.00 | 15,800.00 | 16,250.00 | 15,924.07 | 1,086,928 |
| 2022-12-14 | 16,400.00 | 16,550.00 | 16,100.00 | 16,100.00 | 15,777.07 | 1,161,544 |
| 2022-12-13 | 16,950.00 | 17,100.00 | 16,200.00 | 16,250.00 | 15,924.07 | 1,592,219 |
| 2022-12-12 | 17,050.00 | 17,250.00 | 16,600.00 | 16,900.00 | 16,561.03 | 1,926,797 |
| 2022-12-09 | 18,800.00 | 18,850.00 | 17,000.00 | 17,250.00 | 16,904.01 | 3,188,855 |
| 2022-12-08 | 18,950.00 | 19,750.00 | 18,550.00 | 18,750.00 | 18,373.92 | 2,736,398 |
| 2022-12-07 | 18,250.00 | 19,200.00 | 18,250.00 | 18,700.00 | 18,324.92 | 1,618,722 |
| 2022-12-06 | 18,700.00 | 19,050.00 | 18,250.00 | 18,500.00 | 18,128.94 | 1,312,237 |
| 2022-12-05 | 19,500.00 | 19,850.00 | 18,250.00 | 18,850.00 | 18,471.92 | 2,814,961 |
| 2022-12-02 | 20,450.00 | 20,600.00 | 18,900.00 | 19,350.00 | 18,961.89 | 2,630,541 |
| 2022-12-01 | 19,000.00 | 21,500.00 | 18,800.00 | 20,200.00 | 19,794.84 | 6,576,039 |
| 2022-11-30 | 21,200.00 | 21,900.00 | 20,550.00 | 20,800.00 | 20,382.80 | 2,431,231 |
| 2022-11-29 | 20,500.00 | 21,900.00 | 20,350.00 | 20,750.00 | 20,333.81 | 2,543,006 |
| 2022-11-28 | 22,050.00 | 22,200.00 | 20,750.00 | 20,800.00 | 20,382.80 | 2,054,212 |
| 2022-11-25 | 23,000.00 | 23,300.00 | 22,300.00 | 22,300.00 | 21,852.72 | 1,707,428 |
| 2022-11-24 | 22,350.00 | 23,150.00 | 21,750.00 | 23,050.00 | 22,587.67 | 3,145,016 |
| 2022-11-23 | 22,350.00 | 22,600.00 | 21,650.00 | 22,200.00 | 21,754.72 | 2,121,870 |
| 2022-11-22 | 23,800.00 | 24,000.00 | 22,050.00 | 22,200.00 | 21,754.72 | 3,585,802 |
| 2022-11-21 | 23,850.00 | 24,700.00 | 23,250.00 | 23,800.00 | 23,322.63 | 2,931,201 |
| 2022-11-18 | 24,550.00 | 24,900.00 | 23,700.00 | 23,900.00 | 23,420.63 | 2,079,811 |
| 2022-11-17 | 24,150.00 | 25,650.00 | 23,600.00 | 24,700.00 | 24,204.58 | 6,125,274 |
| 2022-11-16 | 25,500.00 | 25,500.00 | 23,900.00 | 24,300.00 | 23,812.60 | 4,578,826 |
| 2022-11-15 | 23,800.00 | 25,700.00 | 23,100.00 | 25,200.00 | 24,694.55 | 15,757,440 |
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.