MNtech Co., Ltd. (KOSDAQ:095500)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,390
-250 (-2.15%)
Oct 31, 2025, 1:40 PM KST

MNtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202511,370.0011,710.0011,350.0011,370.0011,370.00-2.32%201,121
Oct 30, 202512,410.0012,480.0011,550.0011,640.0011,640.00-7.03%539,706
Oct 29, 202512,650.0013,190.0012,400.0012,520.0012,520.00-1.18%1,213,471
Oct 28, 202512,110.0012,670.0011,660.0012,670.0012,670.004.37%1,180,543
Oct 27, 202512,510.0012,600.0011,890.0012,140.0012,140.00-2.88%1,122,855
Oct 24, 202510,020.0012,740.0010,010.0012,500.0012,500.0025.63%5,629,493
Oct 23, 202510,170.0010,210.009,930.009,950.009,950.00-2.93%158,104
Oct 22, 202510,170.0010,400.0010,050.0010,250.0010,250.001.69%273,073
Oct 21, 202510,120.0010,470.009,940.0010,080.0010,080.000.50%375,524
Oct 20, 202510,150.0010,170.009,810.0010,030.0010,030.00-2.53%200,923
Oct 17, 202510,090.0010,580.009,980.0010,290.0010,290.000.39%713,466
Oct 16, 20259,680.0010,430.009,630.0010,250.0010,250.006.33%694,872
Oct 15, 20259,700.009,720.009,480.009,640.009,640.000.52%117,878
Oct 14, 20259,740.009,820.009,400.009,590.009,590.00-1.34%257,363
Oct 13, 20259,600.009,850.009,410.009,720.009,720.006.58%582,477
Oct 10, 20259,310.009,310.009,060.009,120.009,120.00-1.41%127,343
Oct 2, 20259,350.009,430.009,250.009,250.009,250.00-0.11%104,676
Oct 1, 20259,270.009,450.009,230.009,260.009,260.001.20%150,906
Sep 30, 20259,370.009,380.009,150.009,150.009,150.00-2.87%126,078
Sep 29, 20259,540.009,630.009,370.009,420.009,420.00-1.57%183,313
Sep 26, 202510,030.0010,040.009,250.009,570.009,570.00-4.20%217,773
Sep 25, 202510,560.0010,700.009,980.009,990.009,990.00-1.28%534,306
Sep 24, 202510,400.0010,600.009,920.0010,120.0010,120.006.64%769,469
Sep 23, 20259,620.009,630.009,420.009,490.009,490.00-1.25%108,067
Sep 22, 20259,700.009,830.009,600.009,610.009,610.00-1.84%129,794
Sep 19, 20259,980.009,980.009,760.009,790.009,790.00-0.10%100,892
Sep 18, 20259,680.009,910.009,650.009,800.009,800.001.34%108,154
Sep 17, 20259,820.009,920.009,640.009,670.009,670.00-1.43%113,013
Sep 16, 20259,960.009,990.009,800.009,810.009,810.000.10%158,105
Sep 15, 20259,840.009,940.009,790.009,800.009,800.000.31%120,693
Sep 12, 20259,780.009,920.009,700.009,770.009,770.001.35%226,790
Sep 11, 20259,820.009,820.009,610.009,640.009,640.00-0.52%135,390
Sep 10, 20259,710.009,840.009,500.009,690.009,690.00-235,533
Sep 9, 20259,770.009,770.009,640.009,690.009,690.00-0.51%129,581
Sep 8, 202510,020.0010,030.009,700.009,740.009,740.00-2.70%257,682
Sep 5, 202510,160.0010,160.009,950.0010,010.0010,010.00-0.69%226,149
Sep 4, 202510,360.0010,530.0010,060.0010,080.0010,080.000.40%290,260
Sep 3, 202510,130.0010,260.0010,020.0010,040.0010,040.00-0.20%127,852
Sep 2, 202510,170.0010,260.009,980.0010,060.0010,060.00-0.69%152,003
Sep 1, 202510,310.0010,360.0010,010.0010,130.0010,130.00-1.65%177,696
Aug 29, 202510,560.0010,600.0010,250.0010,300.0010,300.00-2.65%192,769
Aug 28, 202511,360.0011,380.0010,510.0010,580.0010,580.00-1.40%460,361
Aug 27, 202510,900.0010,940.0010,560.0010,730.0010,730.00-1.29%139,060
Aug 26, 202511,050.0011,230.0010,800.0010,870.0010,870.00-2.86%169,364
Aug 25, 202511,230.0011,310.0011,100.0011,190.0011,190.001.18%157,139
Aug 22, 202511,270.0011,300.0010,970.0011,060.0011,060.00-2.04%227,400
Aug 21, 202511,170.0011,660.0010,920.0011,290.0011,290.001.53%278,283
Aug 20, 202510,750.0011,360.0010,700.0011,120.0011,120.00-2.03%261,358
Aug 19, 202511,500.0011,720.0011,290.0011,350.0011,350.00-1.13%225,121
Aug 18, 202511,900.0011,990.0011,480.0011,480.0011,480.00-6.13%333,803