MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8,300.00 | 8,790.00 | 8,290.00 | 8,670.00 | 8,496.10 | 2,579,600 |
| 2022-08-12 | 8,950.00 | 9,140.00 | 8,820.00 | 8,850.00 | 8,672.49 | 2,971,219 |
| 2022-08-11 | 8,710.00 | 9,500.00 | 8,580.00 | 9,040.00 | 8,858.68 | 11,674,230 |
| 2022-08-10 | 8,350.00 | 9,000.00 | 8,170.00 | 8,530.00 | 8,358.91 | 7,833,225 |
| 2022-08-09 | 8,180.00 | 9,090.00 | 8,170.00 | 8,440.00 | 8,270.71 | 13,915,200 |
| 2022-08-08 | 8,310.00 | 8,430.00 | 8,100.00 | 8,160.00 | 7,996.33 | 2,768,549 |
| 2022-08-05 | 8,090.00 | 8,330.00 | 8,020.00 | 8,100.00 | 7,937.53 | 2,252,893 |
| 2022-08-04 | 8,220.00 | 8,350.00 | 7,940.00 | 8,000.00 | 7,839.54 | 2,051,398 |
| 2022-08-03 | 8,130.00 | 8,530.00 | 8,130.00 | 8,320.00 | 8,153.12 | 4,204,377 |
| 2022-08-02 | 8,600.00 | 8,640.00 | 8,160.00 | 8,170.00 | 8,006.13 | 3,466,939 |
| 2022-08-01 | 8,540.00 | 8,640.00 | 8,370.00 | 8,410.00 | 8,241.32 | 2,412,900 |
| 2022-07-29 | 9,400.00 | 9,540.00 | 8,590.00 | 8,590.00 | 8,417.71 | 11,868,170 |
| 2022-07-28 | 6,890.00 | 8,780.00 | 6,740.00 | 8,780.00 | 8,603.89 | 17,646,141 |
| 2022-07-27 | 6,950.00 | 6,960.00 | 6,680.00 | 6,760.00 | 6,624.41 | 739,539 |
| 2022-07-26 | 6,340.00 | 6,760.00 | 6,270.00 | 6,660.00 | 6,526.42 | 922,139 |
| 2022-07-25 | 6,260.00 | 6,380.00 | 6,230.00 | 6,310.00 | 6,183.44 | 145,315 |
| 2022-07-22 | 6,320.00 | 6,520.00 | 6,250.00 | 6,320.00 | 6,193.24 | 485,451 |
| 2022-07-21 | 6,200.00 | 6,280.00 | 6,150.00 | 6,260.00 | 6,134.44 | 175,628 |
| 2022-07-20 | 6,300.00 | 6,310.00 | 6,160.00 | 6,190.00 | 6,065.84 | 294,560 |
| 2022-07-19 | 6,070.00 | 6,190.00 | 6,020.00 | 6,170.00 | 6,046.25 | 246,316 |
| 2022-07-18 | 6,100.00 | 6,220.00 | 6,060.00 | 6,130.00 | 6,007.05 | 358,549 |
| 2022-07-15 | 5,910.00 | 6,090.00 | 5,910.00 | 5,960.00 | 5,840.46 | 509,303 |
| 2022-07-14 | 5,860.00 | 6,120.00 | 5,790.00 | 5,930.00 | 5,811.06 | 331,729 |
| 2022-07-13 | 5,750.00 | 5,920.00 | 5,610.00 | 5,830.00 | 5,713.06 | 277,712 |
| 2022-07-12 | 5,910.00 | 5,940.00 | 5,720.00 | 5,750.00 | 5,634.67 | 361,900 |
| 2022-07-11 | 6,030.00 | 6,110.00 | 5,910.00 | 5,960.00 | 5,840.46 | 356,323 |
| 2022-07-08 | 5,880.00 | 6,430.00 | 5,880.00 | 6,030.00 | 5,909.05 | 2,370,010 |
| 2022-07-07 | 5,830.00 | 6,310.00 | 5,600.00 | 5,810.00 | 5,693.47 | 1,454,112 |
| 2022-07-06 | 5,890.00 | 6,070.00 | 5,750.00 | 5,770.00 | 5,654.27 | 385,659 |
| 2022-07-05 | 5,630.00 | 5,970.00 | 5,630.00 | 5,970.00 | 5,850.26 | 459,369 |
| 2022-07-04 | 5,910.00 | 6,000.00 | 5,420.00 | 5,560.00 | 5,448.48 | 860,936 |
| 2022-07-01 | 6,080.00 | 6,250.00 | 5,850.00 | 5,910.00 | 5,791.46 | 395,656 |
| 2022-06-30 | 6,480.00 | 6,480.00 | 6,090.00 | 6,090.00 | 5,967.85 | 402,061 |
| 2022-06-29 | 6,410.00 | 6,640.00 | 6,330.00 | 6,520.00 | 6,389.22 | 314,840 |
| 2022-06-28 | 6,350.00 | 6,640.00 | 6,310.00 | 6,570.00 | 6,438.22 | 374,667 |
| 2022-06-27 | 6,200.00 | 6,420.00 | 6,160.00 | 6,350.00 | 6,222.63 | 423,435 |
| 2022-06-24 | 5,880.00 | 6,100.00 | 5,780.00 | 6,070.00 | 5,948.25 | 512,529 |
| 2022-06-23 | 6,320.00 | 6,470.00 | 5,790.00 | 5,800.00 | 5,683.67 | 1,031,106 |
| 2022-06-22 | 7,060.00 | 7,120.00 | 6,360.00 | 6,360.00 | 6,232.43 | 490,415 |
| 2022-06-21 | 6,930.00 | 7,030.00 | 6,800.00 | 6,930.00 | 6,791.00 | 200,955 |
| 2022-06-20 | 7,150.00 | 7,190.00 | 6,750.00 | 6,890.00 | 6,751.80 | 459,385 |
| 2022-06-17 | 6,820.00 | 7,220.00 | 6,790.00 | 7,150.00 | 7,006.59 | 384,258 |
| 2022-06-16 | 7,210.00 | 7,440.00 | 7,030.00 | 7,110.00 | 6,967.39 | 572,143 |
| 2022-06-15 | 7,630.00 | 7,670.00 | 6,960.00 | 7,020.00 | 6,879.20 | 862,971 |
| 2022-06-14 | 7,510.00 | 7,700.00 | 7,370.00 | 7,670.00 | 7,516.16 | 469,631 |
| 2022-06-13 | 7,710.00 | 7,800.00 | 7,540.00 | 7,690.00 | 7,535.76 | 567,511 |
| 2022-06-10 | 8,000.00 | 8,050.00 | 7,840.00 | 7,950.00 | 7,790.54 | 485,345 |
| 2022-06-09 | 8,230.00 | 8,390.00 | 8,060.00 | 8,100.00 | 7,937.53 | 1,312,355 |
| 2022-06-08 | 8,200.00 | 8,270.00 | 8,110.00 | 8,140.00 | 7,976.73 | 492,384 |
| 2022-06-07 | 8,540.00 | 8,590.00 | 8,190.00 | 8,190.00 | 8,025.73 | 805,325 |
| 2022-06-03 | 8,380.00 | 9,070.00 | 8,350.00 | 8,550.00 | 8,378.51 | 4,788,585 |
| 2022-06-02 | 8,370.00 | 8,510.00 | 8,260.00 | 8,260.00 | 8,094.32 | 670,046 |
| 2022-05-31 | 8,300.00 | 8,400.00 | 8,240.00 | 8,350.00 | 8,182.52 | 501,526 |
| 2022-05-30 | 8,340.00 | 8,490.00 | 8,230.00 | 8,250.00 | 8,084.53 | 486,468 |
| 2022-05-27 | 8,200.00 | 8,700.00 | 8,160.00 | 8,240.00 | 8,074.73 | 2,696,732 |
| 2022-05-26 | 8,170.00 | 8,230.00 | 8,060.00 | 8,090.00 | 7,927.73 | 531,216 |
| 2022-05-25 | 8,210.00 | 8,260.00 | 7,920.00 | 8,150.00 | 7,986.53 | 601,599 |
| 2022-05-24 | 8,180.00 | 8,500.00 | 8,120.00 | 8,150.00 | 7,986.53 | 1,424,509 |
| 2022-05-23 | 8,620.00 | 8,690.00 | 8,000.00 | 8,150.00 | 7,986.53 | 1,630,581 |
| 2022-05-20 | 7,800.00 | 8,900.00 | 7,720.00 | 8,570.00 | 8,398.11 | 8,078,223 |
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.