MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,500.00 | 4,525.00 | 4,345.00 | 4,395.00 | 4,246.61 | 948,708 |
| 2021-11-23 | 4,140.00 | 4,635.00 | 4,125.00 | 4,495.00 | 4,343.24 | 4,445,067 |
| 2021-11-22 | 4,180.00 | 4,225.00 | 4,090.00 | 4,115.00 | 3,976.07 | 210,553 |
| 2021-11-19 | 4,105.00 | 4,220.00 | 4,105.00 | 4,185.00 | 4,043.70 | 190,372 |
| 2021-11-18 | 4,070.00 | 4,105.00 | 3,960.00 | 4,090.00 | 3,951.91 | 155,481 |
| 2021-11-17 | 4,165.00 | 4,170.00 | 4,050.00 | 4,070.00 | 3,932.58 | 171,956 |
| 2021-11-16 | 4,130.00 | 4,165.00 | 4,100.00 | 4,150.00 | 4,009.88 | 184,263 |
| 2021-11-15 | 4,005.00 | 4,165.00 | 4,005.00 | 4,120.00 | 3,980.90 | 283,102 |
| 2021-11-12 | 3,910.00 | 4,060.00 | 3,905.00 | 4,000.00 | 3,864.95 | 148,869 |
| 2021-11-11 | 3,895.00 | 3,940.00 | 3,860.00 | 3,940.00 | 3,806.97 | 201,547 |
| 2021-11-10 | 4,010.00 | 4,040.00 | 3,905.00 | 3,935.00 | 3,802.14 | 131,010 |
| 2021-11-09 | 3,995.00 | 4,050.00 | 3,990.00 | 4,030.00 | 3,893.94 | 74,602 |
| 2021-11-08 | 4,035.00 | 4,035.00 | 3,925.00 | 4,010.00 | 3,874.61 | 122,221 |
| 2021-11-05 | 4,100.00 | 4,120.00 | 4,000.00 | 4,035.00 | 3,898.77 | 89,229 |
| 2021-11-04 | 4,190.00 | 4,190.00 | 4,060.00 | 4,100.00 | 3,961.57 | 105,272 |
| 2021-11-03 | 4,185.00 | 4,185.00 | 4,115.00 | 4,120.00 | 3,980.90 | 99,946 |
| 2021-11-02 | 4,220.00 | 4,270.00 | 4,165.00 | 4,170.00 | 4,029.21 | 210,210 |
| 2021-11-01 | 4,175.00 | 4,450.00 | 4,165.00 | 4,215.00 | 4,072.69 | 594,293 |
| 2021-10-29 | 4,215.00 | 4,250.00 | 4,155.00 | 4,175.00 | 4,034.04 | 96,472 |
| 2021-10-28 | 4,170.00 | 4,265.00 | 4,165.00 | 4,210.00 | 4,067.86 | 210,238 |
| 2021-10-27 | 4,155.00 | 4,240.00 | 4,120.00 | 4,170.00 | 4,029.21 | 138,716 |
| 2021-10-26 | 4,105.00 | 4,165.00 | 4,105.00 | 4,150.00 | 4,009.88 | 98,137 |
| 2021-10-25 | 4,115.00 | 4,170.00 | 4,070.00 | 4,095.00 | 3,956.74 | 68,977 |
| 2021-10-22 | 4,095.00 | 4,125.00 | 4,065.00 | 4,115.00 | 3,976.07 | 60,233 |
| 2021-10-21 | 4,130.00 | 4,155.00 | 4,090.00 | 4,090.00 | 3,951.91 | 86,953 |
| 2021-10-20 | 4,150.00 | 4,185.00 | 4,085.00 | 4,110.00 | 3,971.23 | 152,577 |
| 2021-10-19 | 4,120.00 | 4,170.00 | 4,110.00 | 4,140.00 | 4,000.22 | 89,557 |
| 2021-10-18 | 4,105.00 | 4,145.00 | 4,065.00 | 4,120.00 | 3,980.90 | 62,580 |
| 2021-10-15 | 4,120.00 | 4,130.00 | 4,030.00 | 4,105.00 | 3,966.40 | 128,418 |
| 2021-10-14 | 3,980.00 | 4,060.00 | 3,980.00 | 4,050.00 | 3,913.26 | 116,731 |
← NewerPage 21 of 21 · 1,230 trading days
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.