MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7,700.00 | 7,920.00 | 7,630.00 | 7,630.00 | 7,476.96 | 1,403,923 |
| 2022-02-21 | 7,750.00 | 8,300.00 | 7,700.00 | 8,010.00 | 7,849.34 | 2,486,130 |
| 2022-02-18 | 7,400.00 | 8,320.00 | 7,300.00 | 7,970.00 | 7,810.14 | 5,256,717 |
| 2022-02-17 | 7,420.00 | 8,010.00 | 7,230.00 | 7,480.00 | 7,329.97 | 3,190,537 |
| 2022-02-16 | 7,120.00 | 7,460.00 | 7,110.00 | 7,320.00 | 7,173.18 | 1,478,288 |
| 2022-02-15 | 7,140.00 | 7,200.00 | 6,810.00 | 6,830.00 | 6,693.01 | 1,285,590 |
| 2022-02-14 | 7,460.00 | 7,570.00 | 7,020.00 | 7,200.00 | 7,055.59 | 1,951,281 |
| 2022-02-11 | 7,910.00 | 8,190.00 | 7,630.00 | 7,650.00 | 7,496.56 | 3,102,011 |
| 2022-02-10 | 7,190.00 | 8,670.00 | 7,140.00 | 8,100.00 | 7,937.53 | 20,152,891 |
| 2022-02-09 | 7,190.00 | 7,280.00 | 6,970.00 | 7,060.00 | 6,918.39 | 710,387 |
| 2022-02-08 | 7,210.00 | 7,370.00 | 6,950.00 | 7,070.00 | 6,928.19 | 1,235,192 |
| 2022-02-07 | 6,850.00 | 7,420.00 | 6,750.00 | 7,160.00 | 7,016.39 | 3,401,346 |
| 2022-02-04 | 6,570.00 | 6,800.00 | 6,550.00 | 6,710.00 | 6,575.41 | 1,173,586 |
| 2022-02-03 | 6,950.00 | 7,050.00 | 6,640.00 | 6,640.00 | 6,506.82 | 1,535,025 |
| 2022-01-28 | 6,600.00 | 7,070.00 | 6,430.00 | 6,750.00 | 6,614.61 | 3,002,860 |
| 2022-01-27 | 7,760.00 | 7,860.00 | 6,530.00 | 6,600.00 | 6,467.62 | 2,940,808 |
| 2022-01-26 | 7,640.00 | 7,920.00 | 7,450.00 | 7,600.00 | 7,447.56 | 2,043,756 |
| 2022-01-25 | 7,970.00 | 8,050.00 | 7,350.00 | 7,740.00 | 7,584.75 | 3,040,980 |
| 2022-01-24 | 8,730.00 | 8,900.00 | 7,920.00 | 8,010.00 | 7,849.34 | 3,450,756 |
| 2022-01-21 | 9,500.00 | 10,500.00 | 8,860.00 | 8,960.00 | 8,780.28 | 18,576,039 |
| 2022-01-20 | 7,760.00 | 9,860.00 | 7,710.00 | 9,210.00 | 9,025.27 | 12,582,840 |
| 2022-01-19 | 8,050.00 | 8,190.00 | 7,550.00 | 7,760.00 | 7,604.35 | 1,619,538 |
| 2022-01-18 | 8,530.00 | 8,690.00 | 8,160.00 | 8,190.00 | 8,025.73 | 970,604 |
| 2022-01-17 | 9,050.00 | 9,500.00 | 8,400.00 | 8,550.00 | 8,378.51 | 1,694,917 |
| 2022-01-14 | 9,270.00 | 9,320.00 | 8,880.00 | 9,080.00 | 8,897.88 | 1,203,069 |
| 2022-01-13 | 9,380.00 | 9,680.00 | 9,120.00 | 9,370.00 | 9,182.06 | 1,742,176 |
| 2022-01-12 | 8,600.00 | 9,920.00 | 8,580.00 | 9,400.00 | 9,211.46 | 8,336,776 |
| 2022-01-11 | 8,620.00 | 9,030.00 | 8,400.00 | 8,600.00 | 8,427.51 | 1,921,209 |
| 2022-01-10 | 9,400.00 | 9,670.00 | 8,670.00 | 8,730.00 | 8,554.90 | 2,610,150 |
| 2022-01-07 | 8,100.00 | 9,980.00 | 7,890.00 | 9,550.00 | 9,358.45 | 11,911,840 |
| 2022-01-06 | 7,770.00 | 8,310.00 | 7,730.00 | 8,060.00 | 7,898.34 | 1,227,513 |
| 2022-01-05 | 8,530.00 | 8,700.00 | 8,020.00 | 8,070.00 | 7,908.14 | 1,592,900 |
| 2022-01-04 | 8,400.00 | 8,700.00 | 7,940.00 | 8,630.00 | 8,456.90 | 2,506,624 |
| 2022-01-03 | 8,560.00 | 8,800.00 | 8,310.00 | 8,450.00 | 8,280.51 | 2,548,522 |
| 2021-12-30 | 7,420.00 | 8,650.00 | 7,390.00 | 8,330.00 | 8,162.92 | 8,887,878 |
| 2021-12-29 | 7,190.00 | 7,720.00 | 7,080.00 | 7,440.00 | 7,290.77 | 4,014,487 |
| 2021-12-28 | 6,400.00 | 7,490.00 | 6,400.00 | 7,150.00 | 6,908.59 | 13,214,520 |
| 2021-12-27 | 6,180.00 | 6,790.00 | 6,150.00 | 6,380.00 | 6,164.59 | 2,004,454 |
| 2021-12-24 | 6,680.00 | 6,950.00 | 6,240.00 | 6,240.00 | 6,029.32 | 2,031,798 |
| 2021-12-23 | 6,590.00 | 6,800.00 | 6,240.00 | 6,750.00 | 6,522.10 | 2,600,260 |
| 2021-12-22 | 6,800.00 | 6,870.00 | 6,600.00 | 6,650.00 | 6,425.48 | 1,191,813 |
| 2021-12-21 | 6,850.00 | 6,930.00 | 6,660.00 | 6,850.00 | 6,618.72 | 1,223,337 |
| 2021-12-20 | 6,400.00 | 6,830.00 | 6,400.00 | 6,800.00 | 6,570.41 | 1,766,437 |
| 2021-12-17 | 5,760.00 | 6,790.00 | 5,740.00 | 6,500.00 | 6,280.54 | 18,118,240 |
| 2021-12-16 | 5,840.00 | 6,140.00 | 5,520.00 | 5,880.00 | 5,681.47 | 5,015,887 |
| 2021-12-15 | 5,780.00 | 5,980.00 | 5,700.00 | 5,840.00 | 5,642.82 | 3,141,559 |
| 2021-12-14 | 5,630.00 | 6,030.00 | 5,580.00 | 5,790.00 | 5,594.51 | 10,092,120 |
| 2021-12-13 | 4,705.00 | 5,890.00 | 4,690.00 | 5,690.00 | 5,497.89 | 21,244,529 |
| 2021-12-10 | 4,305.00 | 4,735.00 | 4,280.00 | 4,630.00 | 4,473.68 | 2,019,645 |
| 2021-12-09 | 4,170.00 | 4,360.00 | 4,170.00 | 4,340.00 | 4,193.47 | 413,537 |
| 2021-12-08 | 4,320.00 | 4,360.00 | 4,170.00 | 4,180.00 | 4,038.87 | 468,561 |
| 2021-12-07 | 4,255.00 | 4,350.00 | 4,190.00 | 4,310.00 | 4,164.48 | 456,888 |
| 2021-12-06 | 4,055.00 | 4,230.00 | 4,005.00 | 4,230.00 | 4,087.18 | 516,968 |
| 2021-12-03 | 3,975.00 | 4,140.00 | 3,965.00 | 4,090.00 | 3,951.91 | 1,192,362 |
| 2021-12-02 | 4,190.00 | 4,205.00 | 3,930.00 | 4,070.00 | 3,932.58 | 1,183,412 |
| 2021-12-01 | 4,265.00 | 4,370.00 | 4,085.00 | 4,250.00 | 4,106.51 | 1,321,047 |
| 2021-11-30 | 4,790.00 | 5,330.00 | 4,160.00 | 4,265.00 | 4,121.00 | 11,019,960 |
| 2021-11-29 | 4,490.00 | 4,705.00 | 4,400.00 | 4,590.00 | 4,435.03 | 769,722 |
| 2021-11-26 | 4,755.00 | 4,825.00 | 4,630.00 | 4,650.00 | 4,493.00 | 1,130,615 |
| 2021-11-25 | 4,460.00 | 4,870.00 | 4,460.00 | 4,795.00 | 4,633.11 | 6,394,701 |
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.