MinTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,490.00 | 6,600.00 | 6,300.00 | 6,310.00 | 6,310.00 | 195,450 |
| 2024-10-29 | 6,630.00 | 6,680.00 | 6,200.00 | 6,550.00 | 6,550.00 | 129,616 |
| 2024-10-28 | 6,440.00 | 6,660.00 | 6,440.00 | 6,630.00 | 6,630.00 | 99,469 |
| 2024-10-25 | 6,720.00 | 6,760.00 | 6,500.00 | 6,500.00 | 6,500.00 | 153,831 |
| 2024-10-24 | 6,800.00 | 6,880.00 | 6,650.00 | 6,650.00 | 6,650.00 | 180,562 |
| 2024-10-23 | 6,760.00 | 6,940.00 | 6,760.00 | 6,810.00 | 6,810.00 | 177,882 |
| 2024-10-22 | 7,150.00 | 7,150.00 | 6,800.00 | 6,810.00 | 6,810.00 | 436,914 |
| 2024-10-21 | 7,290.00 | 7,290.00 | 7,100.00 | 7,210.00 | 7,210.00 | 273,435 |
| 2024-10-18 | 7,660.00 | 7,910.00 | 7,320.00 | 7,320.00 | 7,320.00 | 1,508,368 |
| 2024-10-17 | 7,400.00 | 7,510.00 | 7,280.00 | 7,310.00 | 7,310.00 | 592,973 |
| 2024-10-16 | 7,560.00 | 7,950.00 | 7,370.00 | 7,410.00 | 7,410.00 | 1,162,055 |
| 2024-10-15 | 7,430.00 | 7,580.00 | 7,310.00 | 7,480.00 | 7,480.00 | 250,017 |
| 2024-10-14 | 7,450.00 | 7,550.00 | 7,300.00 | 7,400.00 | 7,400.00 | 222,729 |
| 2024-10-11 | 7,830.00 | 7,970.00 | 7,450.00 | 7,450.00 | 7,450.00 | 515,155 |
| 2024-10-10 | 8,000.00 | 8,130.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,231,641 |
| 2024-10-08 | 7,860.00 | 8,020.00 | 7,600.00 | 7,810.00 | 7,810.00 | 665,000 |
| 2024-10-07 | 7,500.00 | 8,180.00 | 7,350.00 | 7,860.00 | 7,860.00 | 3,638,046 |
| 2024-10-04 | 7,360.00 | 7,480.00 | 7,220.00 | 7,270.00 | 7,270.00 | 233,919 |
| 2024-10-02 | 7,120.00 | 7,780.00 | 7,080.00 | 7,490.00 | 7,490.00 | 663,251 |
| 2024-09-30 | 7,750.00 | 7,900.00 | 7,270.00 | 7,270.00 | 7,270.00 | 426,552 |
| 2024-09-27 | 7,830.00 | 7,830.00 | 7,610.00 | 7,620.00 | 7,620.00 | 366,632 |
| 2024-09-26 | 7,800.00 | 7,860.00 | 7,650.00 | 7,860.00 | 7,860.00 | 840,531 |
| 2024-09-25 | 7,400.00 | 7,950.00 | 7,270.00 | 7,820.00 | 7,820.00 | 3,191,552 |
| 2024-09-24 | 7,100.00 | 7,260.00 | 7,090.00 | 7,180.00 | 7,180.00 | 245,713 |
| 2024-09-23 | 7,060.00 | 7,200.00 | 7,030.00 | 7,090.00 | 7,090.00 | 245,842 |
| 2024-09-20 | 7,200.00 | 7,260.00 | 7,070.00 | 7,070.00 | 7,070.00 | 372,084 |
| 2024-09-19 | 7,530.00 | 7,540.00 | 7,070.00 | 7,160.00 | 7,160.00 | 425,793 |
| 2024-09-13 | 7,530.00 | 7,890.00 | 7,270.00 | 7,470.00 | 7,470.00 | 1,216,227 |
| 2024-09-12 | 7,100.00 | 7,600.00 | 7,080.00 | 7,520.00 | 7,520.00 | 947,842 |
| 2024-09-11 | 7,010.00 | 7,180.00 | 7,000.00 | 7,100.00 | 7,100.00 | 530,183 |
| 2024-09-10 | 7,450.00 | 7,750.00 | 7,040.00 | 7,060.00 | 7,060.00 | 957,284 |
| 2024-09-09 | 7,610.00 | 7,610.00 | 7,110.00 | 7,340.00 | 7,340.00 | 1,063,715 |
| 2024-09-06 | 8,900.00 | 9,230.00 | 7,630.00 | 7,750.00 | 7,750.00 | 13,244,580 |
| 2024-09-05 | 7,400.00 | 7,760.00 | 7,030.00 | 7,700.00 | 7,700.00 | 1,120,418 |
| 2024-09-04 | 7,430.00 | 7,670.00 | 7,250.00 | 7,370.00 | 7,370.00 | 560,839 |
| 2024-09-03 | 8,110.00 | 8,300.00 | 7,850.00 | 7,850.00 | 7,850.00 | 550,683 |
| 2024-09-02 | 8,640.00 | 8,750.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,080,552 |
| 2024-08-30 | 8,690.00 | 8,980.00 | 8,560.00 | 8,790.00 | 8,790.00 | 799,168 |
| 2024-08-29 | 8,950.00 | 9,120.00 | 8,690.00 | 8,710.00 | 8,710.00 | 1,927,121 |
| 2024-08-28 | 9,200.00 | 9,330.00 | 8,590.00 | 8,730.00 | 8,730.00 | 1,761,438 |
| 2024-08-27 | 9,670.00 | 10,070.00 | 8,800.00 | 9,110.00 | 9,110.00 | 2,508,188 |
| 2024-08-26 | 9,800.00 | 10,430.00 | 9,700.00 | 9,720.00 | 9,720.00 | 6,757,902 |
| 2024-08-23 | 9,250.00 | 10,120.00 | 9,250.00 | 9,700.00 | 9,700.00 | 9,946,247 |
| 2024-08-22 | 9,620.00 | 9,800.00 | 9,100.00 | 9,160.00 | 9,160.00 | 2,022,422 |
| 2024-08-21 | 9,200.00 | 10,110.00 | 9,010.00 | 9,800.00 | 9,800.00 | 11,513,180 |
| 2024-08-20 | 8,910.00 | 9,940.00 | 8,880.00 | 9,380.00 | 9,380.00 | 10,198,380 |
| 2024-08-19 | 9,320.00 | 9,500.00 | 8,520.00 | 9,200.00 | 9,200.00 | 2,912,486 |
| 2024-08-16 | 8,920.00 | 9,360.00 | 8,850.00 | 8,900.00 | 8,900.00 | 2,973,428 |
| 2024-08-14 | 8,900.00 | 9,800.00 | 8,780.00 | 8,910.00 | 8,910.00 | 6,734,466 |
| 2024-08-13 | 9,740.00 | 10,250.00 | 8,620.00 | 8,990.00 | 8,990.00 | 14,681,210 |
| 2024-08-12 | 7,530.00 | 9,600.00 | 7,200.00 | 9,450.00 | 9,450.00 | 14,976,050 |
| 2024-08-09 | 6,650.00 | 8,020.00 | 6,650.00 | 7,400.00 | 7,400.00 | 2,701,723 |
| 2024-08-08 | 6,280.00 | 6,970.00 | 6,280.00 | 6,560.00 | 6,560.00 | 287,336 |
| 2024-08-07 | 6,360.00 | 6,690.00 | 6,360.00 | 6,480.00 | 6,480.00 | 132,999 |
| 2024-08-06 | 6,220.00 | 6,620.00 | 6,220.00 | 6,530.00 | 6,530.00 | 138,658 |
| 2024-08-05 | 6,930.00 | 7,000.00 | 5,770.00 | 6,180.00 | 6,180.00 | 377,993 |
| 2024-08-02 | 7,300.00 | 7,360.00 | 7,200.00 | 7,210.00 | 7,210.00 | 112,479 |
| 2024-08-01 | 7,250.00 | 8,100.00 | 7,250.00 | 7,500.00 | 7,500.00 | 499,206 |
| 2024-07-31 | 7,370.00 | 7,400.00 | 7,130.00 | 7,250.00 | 7,250.00 | 91,612 |
| 2024-07-30 | 7,570.00 | 7,700.00 | 7,390.00 | 7,390.00 | 7,390.00 | 91,732 |
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.