MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 23,150.00 | 24,450.00 | 23,100.00 | 23,500.00 | 23,028.65 | 6,842,420 |
| 2022-11-11 | 24,200.00 | 25,400.00 | 22,750.00 | 23,700.00 | 23,224.64 | 13,538,750 |
| 2022-11-10 | 22,100.00 | 25,300.00 | 21,850.00 | 22,450.00 | 21,999.71 | 20,871,430 |
| 2022-11-09 | 19,900.00 | 23,800.00 | 19,450.00 | 21,850.00 | 21,411.74 | 26,718,961 |
| 2022-11-08 | 20,900.00 | 21,050.00 | 19,700.00 | 19,700.00 | 19,304.87 | 5,570,655 |
| 2022-11-07 | 20,700.00 | 21,700.00 | 19,700.00 | 21,050.00 | 20,627.79 | 10,343,710 |
| 2022-11-04 | 20,200.00 | 21,350.00 | 19,900.00 | 20,700.00 | 20,284.81 | 14,125,690 |
| 2022-11-03 | 15,000.00 | 19,950.00 | 14,900.00 | 19,950.00 | 19,549.85 | 28,039,770 |
| 2022-11-02 | 15,800.00 | 16,800.00 | 15,000.00 | 15,350.00 | 15,042.12 | 6,738,433 |
| 2022-11-01 | 14,500.00 | 15,900.00 | 14,500.00 | 15,850.00 | 15,532.09 | 6,796,704 |
| 2022-10-31 | 14,650.00 | 14,900.00 | 14,200.00 | 14,650.00 | 14,356.16 | 2,191,114 |
| 2022-10-28 | 13,900.00 | 15,350.00 | 13,750.00 | 14,500.00 | 14,209.17 | 6,963,897 |
| 2022-10-27 | 14,200.00 | 14,300.00 | 13,700.00 | 14,050.00 | 13,768.19 | 1,490,683 |
| 2022-10-26 | 15,350.00 | 15,450.00 | 13,650.00 | 14,000.00 | 13,719.19 | 2,820,032 |
| 2022-10-25 | 15,500.00 | 15,750.00 | 15,100.00 | 15,250.00 | 14,944.12 | 1,623,341 |
| 2022-10-24 | 15,250.00 | 15,600.00 | 15,000.00 | 15,350.00 | 15,042.12 | 1,705,515 |
| 2022-10-21 | 15,200.00 | 15,650.00 | 14,750.00 | 15,000.00 | 14,699.14 | 1,955,563 |
| 2022-10-20 | 15,450.00 | 15,850.00 | 15,100.00 | 15,200.00 | 14,895.13 | 2,038,378 |
| 2022-10-19 | 15,800.00 | 16,350.00 | 15,150.00 | 15,350.00 | 15,042.12 | 4,046,729 |
| 2022-10-18 | 16,250.00 | 16,400.00 | 15,400.00 | 15,750.00 | 15,434.09 | 4,775,513 |
| 2022-10-17 | 14,500.00 | 16,000.00 | 14,400.00 | 15,900.00 | 15,581.09 | 7,304,369 |
| 2022-10-14 | 15,350.00 | 16,000.00 | 14,700.00 | 14,950.00 | 14,650.14 | 7,175,066 |
| 2022-10-13 | 15,100.00 | 15,600.00 | 14,650.00 | 15,000.00 | 14,699.14 | 11,995,800 |
| 2022-10-12 | 14,750.00 | 15,150.00 | 14,100.00 | 14,350.00 | 14,062.17 | 5,366,395 |
| 2022-10-11 | 13,350.00 | 14,650.00 | 13,000.00 | 14,650.00 | 14,356.16 | 3,346,154 |
| 2022-10-07 | 14,550.00 | 14,750.00 | 13,850.00 | 14,000.00 | 13,719.19 | 2,745,635 |
| 2022-10-06 | 14,350.00 | 15,100.00 | 14,100.00 | 14,750.00 | 14,454.15 | 5,159,668 |
| 2022-10-05 | 14,550.00 | 15,300.00 | 13,850.00 | 14,100.00 | 13,817.19 | 5,625,587 |
| 2022-10-04 | 12,950.00 | 14,150.00 | 12,550.00 | 14,100.00 | 13,817.19 | 6,651,476 |
| 2022-09-30 | 13,450.00 | 14,200.00 | 12,050.00 | 12,250.00 | 12,004.30 | 7,719,310 |
| 2022-09-29 | 15,500.00 | 16,100.00 | 13,800.00 | 13,800.00 | 13,523.21 | 6,936,971 |
| 2022-09-28 | 16,100.00 | 17,450.00 | 14,500.00 | 14,500.00 | 14,209.17 | 18,362,711 |
| 2022-09-27 | 14,350.00 | 15,300.00 | 13,950.00 | 15,300.00 | 14,993.12 | 8,069,275 |
| 2022-09-26 | 14,950.00 | 15,100.00 | 13,300.00 | 13,600.00 | 13,327.22 | 5,224,186 |
| 2022-09-23 | 15,450.00 | 16,450.00 | 15,200.00 | 15,550.00 | 15,238.11 | 6,491,751 |
| 2022-09-22 | 13,550.00 | 15,650.00 | 13,450.00 | 15,450.00 | 15,140.11 | 10,302,290 |
| 2022-09-21 | 13,500.00 | 14,200.00 | 13,400.00 | 13,850.00 | 13,572.20 | 3,228,206 |
| 2022-09-20 | 14,350.00 | 14,450.00 | 13,400.00 | 13,550.00 | 13,278.22 | 4,277,654 |
| 2022-09-19 | 17,250.00 | 17,450.00 | 13,650.00 | 13,900.00 | 13,621.20 | 8,787,602 |
| 2022-09-16 | 17,050.00 | 17,600.00 | 16,600.00 | 16,950.00 | 16,610.02 | 6,302,184 |
| 2022-09-15 | 15,300.00 | 18,300.00 | 15,250.00 | 17,050.00 | 16,708.02 | 15,523,720 |
| 2022-09-14 | 13,900.00 | 15,500.00 | 13,850.00 | 15,450.00 | 15,140.11 | 9,222,844 |
| 2022-09-13 | 14,250.00 | 14,750.00 | 13,550.00 | 14,450.00 | 14,160.17 | 7,458,638 |
| 2022-09-08 | 13,250.00 | 14,900.00 | 13,100.00 | 13,850.00 | 13,572.20 | 17,823,449 |
| 2022-09-07 | 11,350.00 | 13,750.00 | 11,200.00 | 13,250.00 | 12,984.24 | 27,616,301 |
| 2022-09-06 | 10,200.00 | 11,150.00 | 10,100.00 | 11,050.00 | 10,828.36 | 5,717,304 |
| 2022-09-05 | 10,000.00 | 10,300.00 | 9,900.00 | 10,150.00 | 9,946.42 | 1,678,479 |
| 2022-09-02 | 10,400.00 | 10,450.00 | 9,990.00 | 10,050.00 | 9,848.42 | 2,194,653 |
| 2022-09-01 | 10,950.00 | 11,300.00 | 10,100.00 | 10,250.00 | 10,044.41 | 3,718,096 |
| 2022-08-31 | 10,850.00 | 11,200.00 | 10,700.00 | 11,100.00 | 10,877.36 | 2,119,406 |
| 2022-08-30 | 11,150.00 | 11,250.00 | 10,600.00 | 11,050.00 | 10,828.36 | 3,017,459 |
| 2022-08-29 | 10,750.00 | 11,400.00 | 10,750.00 | 11,200.00 | 10,975.36 | 3,488,191 |
| 2022-08-26 | 11,750.00 | 12,050.00 | 11,050.00 | 11,150.00 | 10,926.36 | 5,061,485 |
| 2022-08-25 | 11,350.00 | 11,950.00 | 11,150.00 | 11,700.00 | 11,465.33 | 8,647,761 |
| 2022-08-24 | 10,350.00 | 11,850.00 | 10,150.00 | 11,300.00 | 11,073.35 | 24,639,289 |
| 2022-08-23 | 8,900.00 | 9,790.00 | 8,750.00 | 9,720.00 | 9,525.04 | 11,164,250 |
| 2022-08-22 | 8,600.00 | 9,380.00 | 8,590.00 | 8,980.00 | 8,799.88 | 3,156,938 |
| 2022-08-19 | 9,180.00 | 9,280.00 | 8,800.00 | 8,820.00 | 8,643.09 | 1,970,082 |
| 2022-08-18 | 9,220.00 | 9,450.00 | 9,060.00 | 9,230.00 | 9,044.87 | 3,061,709 |
| 2022-08-17 | 8,650.00 | 9,580.00 | 8,610.00 | 9,370.00 | 9,182.06 | 15,562,860 |
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.