MinTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7,570.00 | 7,700.00 | 7,390.00 | 7,390.00 | 7,390.00 | 91,732 |
| 2024-07-29 | 7,280.00 | 7,680.00 | 7,220.00 | 7,570.00 | 7,570.00 | 162,167 |
| 2024-07-26 | 7,280.00 | 7,370.00 | 7,200.00 | 7,220.00 | 7,220.00 | 96,355 |
| 2024-07-25 | 7,300.00 | 7,450.00 | 7,080.00 | 7,240.00 | 7,240.00 | 214,356 |
| 2024-07-24 | 7,570.00 | 7,670.00 | 7,510.00 | 7,510.00 | 7,510.00 | 124,538 |
| 2024-07-23 | 7,850.00 | 7,940.00 | 7,550.00 | 7,610.00 | 7,610.00 | 230,674 |
| 2024-07-22 | 8,160.00 | 8,170.00 | 7,800.00 | 7,830.00 | 7,830.00 | 187,622 |
| 2024-07-19 | 8,050.00 | 8,250.00 | 8,020.00 | 8,150.00 | 8,150.00 | 195,846 |
| 2024-07-18 | 8,430.00 | 8,450.00 | 8,000.00 | 8,110.00 | 8,110.00 | 446,331 |
| 2024-07-17 | 8,730.00 | 8,840.00 | 8,490.00 | 8,500.00 | 8,500.00 | 323,223 |
| 2024-07-16 | 8,760.00 | 8,810.00 | 8,510.00 | 8,520.00 | 8,520.00 | 370,675 |
| 2024-07-15 | 8,980.00 | 9,040.00 | 8,750.00 | 8,810.00 | 8,810.00 | 337,139 |
| 2024-07-12 | 9,350.00 | 9,490.00 | 8,980.00 | 8,980.00 | 8,980.00 | 734,868 |
| 2024-07-11 | 9,290.00 | 9,840.00 | 9,150.00 | 9,580.00 | 9,580.00 | 2,582,815 |
| 2024-07-10 | 8,980.00 | 9,860.00 | 8,970.00 | 9,290.00 | 9,290.00 | 5,311,797 |
| 2024-07-09 | 9,000.00 | 9,280.00 | 8,850.00 | 8,850.00 | 8,850.00 | 568,524 |
| 2024-07-08 | 8,780.00 | 9,050.00 | 8,770.00 | 8,950.00 | 8,950.00 | 587,235 |
| 2024-07-05 | 8,490.00 | 9,420.00 | 8,450.00 | 8,900.00 | 8,900.00 | 3,021,847 |
| 2024-07-04 | 8,560.00 | 8,630.00 | 8,410.00 | 8,410.00 | 8,410.00 | 217,632 |
| 2024-07-03 | 8,540.00 | 9,040.00 | 8,480.00 | 8,520.00 | 8,520.00 | 519,792 |
| 2024-07-02 | 8,820.00 | 8,830.00 | 8,490.00 | 8,530.00 | 8,530.00 | 296,096 |
| 2024-07-01 | 8,700.00 | 8,850.00 | 8,510.00 | 8,790.00 | 8,790.00 | 266,310 |
| 2024-06-28 | 8,960.00 | 9,010.00 | 8,650.00 | 8,650.00 | 8,650.00 | 479,241 |
| 2024-06-27 | 9,100.00 | 9,400.00 | 8,960.00 | 9,010.00 | 9,010.00 | 665,554 |
| 2024-06-26 | 8,990.00 | 9,190.00 | 8,900.00 | 8,980.00 | 8,980.00 | 424,118 |
| 2024-06-25 | 8,790.00 | 9,440.00 | 8,780.00 | 8,970.00 | 8,970.00 | 1,118,968 |
| 2024-06-24 | 9,220.00 | 9,270.00 | 8,780.00 | 8,800.00 | 8,800.00 | 616,213 |
| 2024-06-21 | 9,520.00 | 9,790.00 | 9,200.00 | 9,220.00 | 9,220.00 | 872,666 |
| 2024-06-20 | 9,560.00 | 9,880.00 | 9,300.00 | 9,310.00 | 9,310.00 | 1,260,186 |
| 2024-06-19 | 9,940.00 | 10,040.00 | 9,320.00 | 9,460.00 | 9,460.00 | 1,460,025 |
| 2024-06-18 | 9,960.00 | 10,350.00 | 9,810.00 | 10,070.00 | 10,070.00 | 3,255,884 |
| 2024-06-17 | 10,220.00 | 10,430.00 | 9,800.00 | 9,990.00 | 9,990.00 | 2,607,543 |
| 2024-06-14 | 9,490.00 | 11,130.00 | 9,310.00 | 10,590.00 | 10,590.00 | 27,098,170 |
| 2024-06-13 | 8,850.00 | 9,160.00 | 8,750.00 | 8,840.00 | 8,840.00 | 585,189 |
| 2024-06-12 | 8,690.00 | 9,550.00 | 8,620.00 | 8,750.00 | 8,750.00 | 1,820,083 |
| 2024-06-11 | 8,620.00 | 9,050.00 | 8,540.00 | 8,660.00 | 8,660.00 | 645,022 |
| 2024-06-10 | 8,470.00 | 8,630.00 | 8,410.00 | 8,520.00 | 8,520.00 | 210,177 |
| 2024-06-07 | 8,460.00 | 8,660.00 | 8,390.00 | 8,460.00 | 8,460.00 | 259,047 |
| 2024-06-05 | 8,350.00 | 9,180.00 | 8,350.00 | 8,510.00 | 8,510.00 | 895,977 |
| 2024-06-04 | 8,580.00 | 8,670.00 | 8,390.00 | 8,450.00 | 8,450.00 | 357,756 |
| 2024-06-03 | 9,050.00 | 9,100.00 | 8,540.00 | 8,570.00 | 8,570.00 | 841,333 |
| 2024-05-31 | 9,240.00 | 9,470.00 | 9,050.00 | 9,050.00 | 9,050.00 | 371,338 |
| 2024-05-30 | 8,930.00 | 9,800.00 | 8,930.00 | 9,370.00 | 9,370.00 | 1,183,258 |
| 2024-05-29 | 8,940.00 | 9,430.00 | 8,850.00 | 9,090.00 | 9,090.00 | 542,610 |
| 2024-05-28 | 9,230.00 | 9,330.00 | 8,970.00 | 9,000.00 | 9,000.00 | 341,830 |
| 2024-05-27 | 9,180.00 | 10,000.00 | 8,770.00 | 9,230.00 | 9,230.00 | 1,459,789 |
| 2024-05-24 | 9,580.00 | 9,600.00 | 9,150.00 | 9,160.00 | 9,160.00 | 535,163 |
| 2024-05-23 | 9,970.00 | 10,000.00 | 9,610.00 | 9,620.00 | 9,620.00 | 528,463 |
| 2024-05-22 | 10,180.00 | 10,250.00 | 9,950.00 | 9,970.00 | 9,970.00 | 511,186 |
| 2024-05-21 | 10,090.00 | 10,380.00 | 10,060.00 | 10,120.00 | 10,120.00 | 519,920 |
| 2024-05-20 | 10,530.00 | 10,580.00 | 10,090.00 | 10,140.00 | 10,140.00 | 710,179 |
| 2024-05-17 | 10,860.00 | 10,930.00 | 10,500.00 | 10,520.00 | 10,520.00 | 1,140,268 |
| 2024-05-16 | 12,130.00 | 12,500.00 | 11,100.00 | 11,120.00 | 11,120.00 | 5,688,075 |
| 2024-05-14 | 10,410.00 | 12,070.00 | 10,320.00 | 11,150.00 | 11,150.00 | 11,096,610 |
| 2024-05-13 | 10,080.00 | 11,270.00 | 10,080.00 | 10,370.00 | 10,370.00 | 5,029,025 |
| 2024-05-10 | 10,600.00 | 10,820.00 | 10,140.00 | 10,150.00 | 10,150.00 | 1,537,923 |
| 2024-05-09 | 11,130.00 | 11,400.00 | 10,640.00 | 10,640.00 | 10,640.00 | 2,211,540 |
| 2024-05-08 | 11,290.00 | 11,560.00 | 10,730.00 | 11,320.00 | 11,320.00 | 4,253,776 |
| 2024-05-07 | 12,140.00 | 12,200.00 | 11,130.00 | 11,280.00 | 11,280.00 | 4,980,311 |
| 2024-05-03 | 14,900.00 | 16,000.00 | 12,350.00 | 12,880.00 | 12,880.00 | 29,116,369 |
← NewerPage 10 of 10 · 600 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.