MinTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,570.00 | 4,600.00 | 4,410.00 | 4,455.00 | 4,455.00 | 98,451 |
| 2025-01-24 | 4,505.00 | 4,615.00 | 4,430.00 | 4,570.00 | 4,570.00 | 109,436 |
| 2025-01-23 | 4,680.00 | 4,730.00 | 4,450.00 | 4,460.00 | 4,460.00 | 181,639 |
| 2025-01-22 | 4,680.00 | 4,750.00 | 4,635.00 | 4,705.00 | 4,705.00 | 89,198 |
| 2025-01-21 | 4,775.00 | 4,845.00 | 4,655.00 | 4,705.00 | 4,705.00 | 116,466 |
| 2025-01-20 | 4,720.00 | 4,875.00 | 4,685.00 | 4,800.00 | 4,800.00 | 120,033 |
| 2025-01-17 | 4,790.00 | 4,795.00 | 4,640.00 | 4,715.00 | 4,715.00 | 97,415 |
| 2025-01-16 | 4,770.00 | 4,905.00 | 4,750.00 | 4,790.00 | 4,790.00 | 52,442 |
| 2025-01-15 | 4,830.00 | 4,900.00 | 4,735.00 | 4,750.00 | 4,750.00 | 61,423 |
| 2025-01-14 | 4,700.00 | 5,060.00 | 4,700.00 | 4,840.00 | 4,840.00 | 142,081 |
| 2025-01-13 | 4,980.00 | 4,980.00 | 4,740.00 | 4,740.00 | 4,740.00 | 80,647 |
| 2025-01-10 | 4,990.00 | 4,990.00 | 4,840.00 | 4,905.00 | 4,905.00 | 74,312 |
| 2025-01-09 | 5,020.00 | 5,020.00 | 4,790.00 | 4,910.00 | 4,910.00 | 85,652 |
| 2025-01-08 | 4,850.00 | 4,950.00 | 4,810.00 | 4,920.00 | 4,920.00 | 82,970 |
| 2025-01-07 | 4,990.00 | 5,050.00 | 4,850.00 | 4,850.00 | 4,850.00 | 81,870 |
| 2025-01-06 | 4,905.00 | 5,030.00 | 4,900.00 | 4,990.00 | 4,990.00 | 81,683 |
| 2025-01-03 | 4,760.00 | 4,950.00 | 4,750.00 | 4,900.00 | 4,900.00 | 120,798 |
| 2025-01-02 | 4,700.00 | 4,780.00 | 4,675.00 | 4,760.00 | 4,760.00 | 49,789 |
| 2024-12-30 | 4,630.00 | 4,820.00 | 4,605.00 | 4,790.00 | 4,790.00 | 86,999 |
| 2024-12-27 | 4,700.00 | 4,820.00 | 4,630.00 | 4,685.00 | 4,685.00 | 78,917 |
| 2024-12-26 | 4,865.00 | 5,190.00 | 4,640.00 | 4,755.00 | 4,755.00 | 338,521 |
| 2024-12-24 | 5,020.00 | 5,500.00 | 4,840.00 | 4,860.00 | 4,860.00 | 635,724 |
| 2024-12-23 | 4,870.00 | 5,220.00 | 4,870.00 | 5,070.00 | 5,070.00 | 115,017 |
| 2024-12-20 | 5,100.00 | 5,150.00 | 4,855.00 | 4,870.00 | 4,870.00 | 68,230 |
| 2024-12-19 | 4,950.00 | 5,150.00 | 4,925.00 | 5,100.00 | 5,100.00 | 78,373 |
| 2024-12-18 | 5,100.00 | 5,130.00 | 4,940.00 | 5,080.00 | 5,080.00 | 84,488 |
| 2024-12-17 | 4,875.00 | 5,070.00 | 4,780.00 | 5,070.00 | 5,070.00 | 119,266 |
| 2024-12-16 | 4,760.00 | 4,905.00 | 4,760.00 | 4,875.00 | 4,875.00 | 59,934 |
| 2024-12-13 | 4,670.00 | 4,790.00 | 4,670.00 | 4,745.00 | 4,745.00 | 53,479 |
| 2024-12-12 | 4,815.00 | 4,900.00 | 4,625.00 | 4,725.00 | 4,725.00 | 103,043 |
| 2024-12-11 | 4,460.00 | 4,825.00 | 4,460.00 | 4,815.00 | 4,815.00 | 134,796 |
| 2024-12-10 | 4,130.00 | 4,595.00 | 4,130.00 | 4,535.00 | 4,535.00 | 160,978 |
| 2024-12-09 | 4,610.00 | 4,610.00 | 4,160.00 | 4,165.00 | 4,165.00 | 277,013 |
| 2024-12-06 | 4,770.00 | 4,900.00 | 4,440.00 | 4,610.00 | 4,610.00 | 161,682 |
| 2024-12-05 | 4,940.00 | 4,955.00 | 4,800.00 | 4,805.00 | 4,805.00 | 117,677 |
| 2024-12-04 | 4,975.00 | 5,100.00 | 4,820.00 | 4,940.00 | 4,940.00 | 170,866 |
| 2024-12-03 | 4,850.00 | 5,150.00 | 4,850.00 | 5,150.00 | 5,150.00 | 156,214 |
| 2024-12-02 | 4,985.00 | 5,070.00 | 4,885.00 | 4,885.00 | 4,885.00 | 145,073 |
| 2024-11-29 | 5,150.00 | 5,220.00 | 4,940.00 | 4,980.00 | 4,980.00 | 193,076 |
| 2024-11-28 | 5,110.00 | 5,220.00 | 4,965.00 | 5,150.00 | 5,150.00 | 199,789 |
| 2024-11-27 | 5,310.00 | 5,350.00 | 5,090.00 | 5,110.00 | 5,110.00 | 152,342 |
| 2024-11-26 | 5,320.00 | 5,440.00 | 5,280.00 | 5,310.00 | 5,310.00 | 75,392 |
| 2024-11-25 | 5,230.00 | 5,420.00 | 5,230.00 | 5,360.00 | 5,360.00 | 153,163 |
| 2024-11-22 | 5,120.00 | 5,280.00 | 5,100.00 | 5,190.00 | 5,190.00 | 166,361 |
| 2024-11-21 | 5,230.00 | 5,280.00 | 5,120.00 | 5,120.00 | 5,120.00 | 157,467 |
| 2024-11-20 | 5,210.00 | 5,650.00 | 5,090.00 | 5,230.00 | 5,230.00 | 757,604 |
| 2024-11-19 | 5,140.00 | 5,230.00 | 5,110.00 | 5,180.00 | 5,180.00 | 153,214 |
| 2024-11-18 | 5,130.00 | 5,340.00 | 5,130.00 | 5,180.00 | 5,180.00 | 170,179 |
| 2024-11-15 | 5,230.00 | 5,330.00 | 5,020.00 | 5,240.00 | 5,240.00 | 198,178 |
| 2024-11-14 | 5,330.00 | 5,570.00 | 5,300.00 | 5,300.00 | 5,300.00 | 144,381 |
| 2024-11-13 | 5,580.00 | 5,820.00 | 5,240.00 | 5,340.00 | 5,340.00 | 246,622 |
| 2024-11-12 | 5,900.00 | 5,950.00 | 5,580.00 | 5,580.00 | 5,580.00 | 338,938 |
| 2024-11-11 | 6,140.00 | 6,760.00 | 5,960.00 | 5,960.00 | 5,960.00 | 2,024,794 |
| 2024-11-08 | 5,970.00 | 6,140.00 | 5,920.00 | 5,980.00 | 5,980.00 | 127,406 |
| 2024-11-07 | 6,130.00 | 6,200.00 | 5,850.00 | 5,920.00 | 5,920.00 | 155,020 |
| 2024-11-06 | 6,250.00 | 6,370.00 | 6,100.00 | 6,110.00 | 6,110.00 | 144,278 |
| 2024-11-05 | 6,180.00 | 6,410.00 | 6,180.00 | 6,240.00 | 6,240.00 | 111,341 |
| 2024-11-04 | 6,040.00 | 6,240.00 | 6,020.00 | 6,170.00 | 6,170.00 | 120,812 |
| 2024-11-01 | 6,040.00 | 6,180.00 | 6,000.00 | 6,040.00 | 6,040.00 | 124,454 |
| 2024-10-31 | 6,240.00 | 6,600.00 | 6,090.00 | 6,150.00 | 6,150.00 | 258,733 |
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.