MNtech Co., Ltd. (KOSDAQ:095500)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11,370.00 | 11,710.00 | 11,350.00 | 11,370.00 | 11,370.00 | -2.32% | 201,121 |
| Oct 30, 2025 | 12,410.00 | 12,480.00 | 11,550.00 | 11,640.00 | 11,640.00 | -7.03% | 539,706 |
| Oct 29, 2025 | 12,650.00 | 13,190.00 | 12,400.00 | 12,520.00 | 12,520.00 | -1.18% | 1,213,471 |
| Oct 28, 2025 | 12,110.00 | 12,670.00 | 11,660.00 | 12,670.00 | 12,670.00 | 4.37% | 1,180,543 |
| Oct 27, 2025 | 12,510.00 | 12,600.00 | 11,890.00 | 12,140.00 | 12,140.00 | -2.88% | 1,122,855 |
| Oct 24, 2025 | 10,020.00 | 12,740.00 | 10,010.00 | 12,500.00 | 12,500.00 | 25.63% | 5,629,493 |
| Oct 23, 2025 | 10,170.00 | 10,210.00 | 9,930.00 | 9,950.00 | 9,950.00 | -2.93% | 158,104 |
| Oct 22, 2025 | 10,170.00 | 10,400.00 | 10,050.00 | 10,250.00 | 10,250.00 | 1.69% | 273,073 |
| Oct 21, 2025 | 10,120.00 | 10,470.00 | 9,940.00 | 10,080.00 | 10,080.00 | 0.50% | 375,524 |
| Oct 20, 2025 | 10,150.00 | 10,170.00 | 9,810.00 | 10,030.00 | 10,030.00 | -2.53% | 200,923 |
| Oct 17, 2025 | 10,090.00 | 10,580.00 | 9,980.00 | 10,290.00 | 10,290.00 | 0.39% | 713,466 |
| Oct 16, 2025 | 9,680.00 | 10,430.00 | 9,630.00 | 10,250.00 | 10,250.00 | 6.33% | 694,872 |
| Oct 15, 2025 | 9,700.00 | 9,720.00 | 9,480.00 | 9,640.00 | 9,640.00 | 0.52% | 117,878 |
| Oct 14, 2025 | 9,740.00 | 9,820.00 | 9,400.00 | 9,590.00 | 9,590.00 | -1.34% | 257,363 |
| Oct 13, 2025 | 9,600.00 | 9,850.00 | 9,410.00 | 9,720.00 | 9,720.00 | 6.58% | 582,477 |
| Oct 10, 2025 | 9,310.00 | 9,310.00 | 9,060.00 | 9,120.00 | 9,120.00 | -1.41% | 127,343 |
| Oct 2, 2025 | 9,350.00 | 9,430.00 | 9,250.00 | 9,250.00 | 9,250.00 | -0.11% | 104,676 |
| Oct 1, 2025 | 9,270.00 | 9,450.00 | 9,230.00 | 9,260.00 | 9,260.00 | 1.20% | 150,906 |
| Sep 30, 2025 | 9,370.00 | 9,380.00 | 9,150.00 | 9,150.00 | 9,150.00 | -2.87% | 126,078 |
| Sep 29, 2025 | 9,540.00 | 9,630.00 | 9,370.00 | 9,420.00 | 9,420.00 | -1.57% | 183,313 |
| Sep 26, 2025 | 10,030.00 | 10,040.00 | 9,250.00 | 9,570.00 | 9,570.00 | -4.20% | 217,773 |
| Sep 25, 2025 | 10,560.00 | 10,700.00 | 9,980.00 | 9,990.00 | 9,990.00 | -1.28% | 534,306 |
| Sep 24, 2025 | 10,400.00 | 10,600.00 | 9,920.00 | 10,120.00 | 10,120.00 | 6.64% | 769,469 |
| Sep 23, 2025 | 9,620.00 | 9,630.00 | 9,420.00 | 9,490.00 | 9,490.00 | -1.25% | 108,067 |
| Sep 22, 2025 | 9,700.00 | 9,830.00 | 9,600.00 | 9,610.00 | 9,610.00 | -1.84% | 129,794 |
| Sep 19, 2025 | 9,980.00 | 9,980.00 | 9,760.00 | 9,790.00 | 9,790.00 | -0.10% | 100,892 |
| Sep 18, 2025 | 9,680.00 | 9,910.00 | 9,650.00 | 9,800.00 | 9,800.00 | 1.34% | 108,154 |
| Sep 17, 2025 | 9,820.00 | 9,920.00 | 9,640.00 | 9,670.00 | 9,670.00 | -1.43% | 113,013 |
| Sep 16, 2025 | 9,960.00 | 9,990.00 | 9,800.00 | 9,810.00 | 9,810.00 | 0.10% | 158,105 |
| Sep 15, 2025 | 9,840.00 | 9,940.00 | 9,790.00 | 9,800.00 | 9,800.00 | 0.31% | 120,693 |
| Sep 12, 2025 | 9,780.00 | 9,920.00 | 9,700.00 | 9,770.00 | 9,770.00 | 1.35% | 226,790 |
| Sep 11, 2025 | 9,820.00 | 9,820.00 | 9,610.00 | 9,640.00 | 9,640.00 | -0.52% | 135,390 |
| Sep 10, 2025 | 9,710.00 | 9,840.00 | 9,500.00 | 9,690.00 | 9,690.00 | - | 235,533 |
| Sep 9, 2025 | 9,770.00 | 9,770.00 | 9,640.00 | 9,690.00 | 9,690.00 | -0.51% | 129,581 |
| Sep 8, 2025 | 10,020.00 | 10,030.00 | 9,700.00 | 9,740.00 | 9,740.00 | -2.70% | 257,682 |
| Sep 5, 2025 | 10,160.00 | 10,160.00 | 9,950.00 | 10,010.00 | 10,010.00 | -0.69% | 226,149 |
| Sep 4, 2025 | 10,360.00 | 10,530.00 | 10,060.00 | 10,080.00 | 10,080.00 | 0.40% | 290,260 |
| Sep 3, 2025 | 10,130.00 | 10,260.00 | 10,020.00 | 10,040.00 | 10,040.00 | -0.20% | 127,852 |
| Sep 2, 2025 | 10,170.00 | 10,260.00 | 9,980.00 | 10,060.00 | 10,060.00 | -0.69% | 152,003 |
| Sep 1, 2025 | 10,310.00 | 10,360.00 | 10,010.00 | 10,130.00 | 10,130.00 | -1.65% | 177,696 |
| Aug 29, 2025 | 10,560.00 | 10,600.00 | 10,250.00 | 10,300.00 | 10,300.00 | -2.65% | 192,769 |
| Aug 28, 2025 | 11,360.00 | 11,380.00 | 10,510.00 | 10,580.00 | 10,580.00 | -1.40% | 460,361 |
| Aug 27, 2025 | 10,900.00 | 10,940.00 | 10,560.00 | 10,730.00 | 10,730.00 | -1.29% | 139,060 |
| Aug 26, 2025 | 11,050.00 | 11,230.00 | 10,800.00 | 10,870.00 | 10,870.00 | -2.86% | 169,364 |
| Aug 25, 2025 | 11,230.00 | 11,310.00 | 11,100.00 | 11,190.00 | 11,190.00 | 1.18% | 157,139 |
| Aug 22, 2025 | 11,270.00 | 11,300.00 | 10,970.00 | 11,060.00 | 11,060.00 | -2.04% | 227,400 |
| Aug 21, 2025 | 11,170.00 | 11,660.00 | 10,920.00 | 11,290.00 | 11,290.00 | 1.53% | 278,283 |
| Aug 20, 2025 | 10,750.00 | 11,360.00 | 10,700.00 | 11,120.00 | 11,120.00 | -2.03% | 261,358 |
| Aug 19, 2025 | 11,500.00 | 11,720.00 | 11,290.00 | 11,350.00 | 11,350.00 | -1.13% | 225,121 |
| Aug 18, 2025 | 11,900.00 | 11,990.00 | 11,480.00 | 11,480.00 | 11,480.00 | -6.13% | 333,803 |