MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,800.00 | 8,900.00 | 7,720.00 | 8,570.00 | 8,398.11 | 8,078,223 |
| 2022-05-19 | 7,130.00 | 7,960.00 | 7,110.00 | 7,890.00 | 7,731.75 | 1,513,568 |
| 2022-05-18 | 7,320.00 | 7,600.00 | 7,290.00 | 7,400.00 | 7,251.57 | 595,509 |
| 2022-05-17 | 7,100.00 | 7,290.00 | 7,050.00 | 7,260.00 | 7,114.38 | 363,007 |
| 2022-05-16 | 7,120.00 | 7,280.00 | 7,020.00 | 7,100.00 | 6,957.59 | 452,126 |
| 2022-05-13 | 7,100.00 | 7,340.00 | 7,030.00 | 7,090.00 | 6,947.79 | 447,911 |
| 2022-05-12 | 7,250.00 | 7,520.00 | 7,080.00 | 7,180.00 | 7,035.99 | 448,333 |
| 2022-05-11 | 7,420.00 | 7,450.00 | 7,300.00 | 7,390.00 | 7,241.77 | 194,949 |
| 2022-05-10 | 7,220.00 | 7,410.00 | 7,010.00 | 7,400.00 | 7,251.57 | 593,861 |
| 2022-05-09 | 7,910.00 | 8,000.00 | 7,390.00 | 7,480.00 | 7,329.97 | 806,825 |
| 2022-05-06 | 7,900.00 | 8,140.00 | 7,800.00 | 7,940.00 | 7,780.74 | 612,814 |
| 2022-05-04 | 8,180.00 | 8,360.00 | 7,790.00 | 7,860.00 | 7,702.35 | 1,210,298 |
| 2022-05-03 | 8,440.00 | 8,870.00 | 8,160.00 | 8,180.00 | 8,015.93 | 3,244,628 |
| 2022-05-02 | 7,700.00 | 8,450.00 | 7,670.00 | 8,300.00 | 8,133.52 | 1,576,129 |
| 2022-04-29 | 7,750.00 | 7,890.00 | 7,630.00 | 7,810.00 | 7,653.35 | 438,058 |
| 2022-04-28 | 8,100.00 | 8,360.00 | 7,590.00 | 7,690.00 | 7,535.76 | 1,252,016 |
| 2022-04-27 | 7,860.00 | 8,140.00 | 7,800.00 | 8,080.00 | 7,917.94 | 783,159 |
| 2022-04-26 | 8,210.00 | 8,440.00 | 8,080.00 | 8,190.00 | 8,025.73 | 1,224,945 |
| 2022-04-25 | 8,080.00 | 8,330.00 | 8,030.00 | 8,170.00 | 8,006.13 | 988,151 |
| 2022-04-22 | 8,260.00 | 8,390.00 | 7,910.00 | 8,270.00 | 8,104.12 | 1,639,895 |
| 2022-04-21 | 8,190.00 | 8,420.00 | 8,160.00 | 8,260.00 | 8,094.32 | 1,981,194 |
| 2022-04-20 | 7,930.00 | 8,650.00 | 7,760.00 | 8,250.00 | 8,084.53 | 10,088,250 |
| 2022-04-19 | 6,820.00 | 8,000.00 | 6,820.00 | 7,740.00 | 7,584.75 | 10,784,440 |
| 2022-04-18 | 6,990.00 | 7,000.00 | 6,780.00 | 6,820.00 | 6,683.21 | 245,358 |
| 2022-04-15 | 6,940.00 | 7,000.00 | 6,770.00 | 6,980.00 | 6,840.00 | 438,550 |
| 2022-04-14 | 6,690.00 | 6,870.00 | 6,590.00 | 6,850.00 | 6,712.61 | 311,718 |
| 2022-04-13 | 6,430.00 | 6,710.00 | 6,430.00 | 6,650.00 | 6,516.62 | 238,484 |
| 2022-04-12 | 6,530.00 | 6,650.00 | 6,380.00 | 6,480.00 | 6,350.03 | 370,461 |
| 2022-04-11 | 6,720.00 | 6,750.00 | 6,630.00 | 6,650.00 | 6,516.62 | 137,247 |
| 2022-04-08 | 6,590.00 | 6,730.00 | 6,510.00 | 6,730.00 | 6,595.01 | 202,285 |
| 2022-04-07 | 6,700.00 | 6,750.00 | 6,550.00 | 6,570.00 | 6,438.22 | 316,421 |
| 2022-04-06 | 6,880.00 | 6,910.00 | 6,770.00 | 6,780.00 | 6,644.01 | 241,516 |
| 2022-04-05 | 6,840.00 | 6,940.00 | 6,770.00 | 6,940.00 | 6,800.80 | 355,629 |
| 2022-04-04 | 6,770.00 | 6,820.00 | 6,740.00 | 6,760.00 | 6,624.41 | 180,986 |
| 2022-04-01 | 6,860.00 | 6,860.00 | 6,770.00 | 6,770.00 | 6,634.21 | 197,555 |
| 2022-03-31 | 6,800.00 | 6,910.00 | 6,760.00 | 6,890.00 | 6,751.80 | 223,224 |
| 2022-03-30 | 6,830.00 | 7,030.00 | 6,790.00 | 6,800.00 | 6,663.61 | 360,137 |
| 2022-03-29 | 6,810.00 | 6,880.00 | 6,750.00 | 6,760.00 | 6,624.41 | 272,092 |
| 2022-03-28 | 6,910.00 | 6,930.00 | 6,750.00 | 6,760.00 | 6,624.41 | 374,795 |
| 2022-03-25 | 7,030.00 | 7,100.00 | 6,900.00 | 6,910.00 | 6,771.40 | 601,702 |
| 2022-03-24 | 6,940.00 | 6,940.00 | 6,780.00 | 6,910.00 | 6,771.40 | 333,027 |
| 2022-03-23 | 6,980.00 | 7,080.00 | 6,870.00 | 6,940.00 | 6,800.80 | 407,593 |
| 2022-03-22 | 6,940.00 | 7,160.00 | 6,850.00 | 6,930.00 | 6,791.00 | 649,752 |
| 2022-03-21 | 7,110.00 | 7,110.00 | 6,860.00 | 6,860.00 | 6,722.41 | 434,396 |
| 2022-03-18 | 7,090.00 | 7,120.00 | 6,920.00 | 7,000.00 | 6,859.60 | 479,477 |
| 2022-03-17 | 6,750.00 | 7,400.00 | 6,720.00 | 7,050.00 | 6,908.59 | 3,463,122 |
| 2022-03-16 | 6,710.00 | 6,890.00 | 6,500.00 | 6,550.00 | 6,418.62 | 470,588 |
| 2022-03-15 | 6,700.00 | 6,760.00 | 6,560.00 | 6,560.00 | 6,428.42 | 444,068 |
| 2022-03-14 | 6,970.00 | 7,010.00 | 6,640.00 | 6,700.00 | 6,565.61 | 497,280 |
| 2022-03-11 | 6,890.00 | 7,010.00 | 6,830.00 | 6,910.00 | 6,771.40 | 383,402 |
| 2022-03-10 | 7,210.00 | 7,220.00 | 6,670.00 | 6,880.00 | 6,742.00 | 517,852 |
| 2022-03-08 | 6,740.00 | 7,100.00 | 6,670.00 | 6,880.00 | 6,742.00 | 627,503 |
| 2022-03-07 | 7,210.00 | 7,210.00 | 6,960.00 | 6,960.00 | 6,820.40 | 740,816 |
| 2022-03-04 | 7,640.00 | 7,650.00 | 7,210.00 | 7,300.00 | 7,153.58 | 1,041,912 |
| 2022-03-03 | 7,830.00 | 7,970.00 | 7,590.00 | 7,610.00 | 7,457.36 | 1,252,685 |
| 2022-03-02 | 7,630.00 | 7,740.00 | 7,520.00 | 7,670.00 | 7,516.16 | 764,763 |
| 2022-02-28 | 7,390.00 | 7,750.00 | 7,300.00 | 7,660.00 | 7,506.36 | 1,052,411 |
| 2022-02-25 | 7,370.00 | 7,650.00 | 7,310.00 | 7,500.00 | 7,349.57 | 1,256,137 |
| 2022-02-24 | 7,560.00 | 7,670.00 | 7,120.00 | 7,120.00 | 6,977.19 | 1,596,230 |
| 2022-02-23 | 7,710.00 | 7,960.00 | 7,630.00 | 7,750.00 | 7,594.55 | 1,387,447 |
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.