MNtech Co., Ltd. (KOSDAQ:095500)
South Korea · Delayed Price · Currency is KRW 9,790.00
-10.00 (-0.10%)
Sep 19, 2025, 3:30 PM KST
MNtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,980.00 | 9,980.00 | 9,760.00 | 9,790.00 | 9,790.00 | -0.10% | 99,724 |
| 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 |
| Aug 14, 2025 | 12,430.00 | 12,680.00 | 12,050.00 | 12,230.00 | 12,230.00 | 0.41% | 329,839 |
| Aug 13, 2025 | 13,230.00 | 13,240.00 | 12,120.00 | 12,180.00 | 12,180.00 | -6.95% | 627,741 |
| Aug 12, 2025 | 13,350.00 | 13,620.00 | 13,080.00 | 13,090.00 | 13,090.00 | -3.39% | 495,110 |
| Aug 11, 2025 | 12,830.00 | 13,900.00 | 12,820.00 | 13,550.00 | 13,550.00 | 6.27% | 1,563,037 |
| Aug 8, 2025 | 12,500.00 | 13,680.00 | 12,300.00 | 12,750.00 | 12,750.00 | 2.99% | 1,533,644 |
| Aug 7, 2025 | 12,900.00 | 12,900.00 | 12,310.00 | 12,380.00 | 12,380.00 | -4.84% | 569,412 |
| Aug 6, 2025 | 12,650.00 | 13,100.00 | 12,650.00 | 13,010.00 | 13,010.00 | 2.44% | 528,856 |
| Aug 5, 2025 | 12,660.00 | 12,870.00 | 12,660.00 | 12,700.00 | 12,700.00 | 1.44% | 543,066 |
| Aug 4, 2025 | 12,230.00 | 12,550.00 | 12,150.00 | 12,520.00 | 12,520.00 | 0.64% | 472,897 |
| Aug 1, 2025 | 11,880.00 | 12,780.00 | 11,660.00 | 12,440.00 | 12,440.00 | 0.48% | 1,310,901 |
| Jul 31, 2025 | 13,430.00 | 13,950.00 | 12,000.00 | 12,380.00 | 12,380.00 | 10.54% | 4,779,361 |
| Jul 30, 2025 | 11,500.00 | 11,680.00 | 11,040.00 | 11,200.00 | 11,200.00 | 1.63% | 831,928 |
| Jul 29, 2025 | 10,200.00 | 11,070.00 | 10,100.00 | 11,020.00 | 11,020.00 | 3.09% | 516,184 |
| Jul 28, 2025 | 10,800.00 | 10,970.00 | 10,570.00 | 10,690.00 | 10,690.00 | -1.57% | 393,598 |
| Jul 25, 2025 | 11,120.00 | 11,220.00 | 10,760.00 | 10,860.00 | 10,860.00 | 0.56% | 639,321 |
| Jul 24, 2025 | 10,240.00 | 10,990.00 | 10,110.00 | 10,800.00 | 10,800.00 | 3.35% | 1,145,625 |
| Jul 23, 2025 | 10,910.00 | 10,910.00 | 10,270.00 | 10,450.00 | 10,450.00 | 0.97% | 554,109 |
| Jul 22, 2025 | 10,560.00 | 10,850.00 | 10,250.00 | 10,350.00 | 10,350.00 | -1.15% | 1,044,113 |
| Jul 21, 2025 | 10,250.00 | 11,260.00 | 10,180.00 | 10,470.00 | 10,470.00 | 5.97% | 3,913,215 |
| Jul 18, 2025 | 8,190.00 | 9,910.00 | 8,190.00 | 9,880.00 | 9,880.00 | 21.53% | 4,897,877 |
| Jul 17, 2025 | 8,200.00 | 8,200.00 | 7,990.00 | 8,130.00 | 8,130.00 | 0.25% | 76,929 |
| Jul 16, 2025 | 8,160.00 | 8,240.00 | 8,080.00 | 8,110.00 | 8,110.00 | -1.10% | 73,571 |
| Jul 15, 2025 | 8,110.00 | 8,200.00 | 8,070.00 | 8,200.00 | 8,200.00 | 1.36% | 90,552 |
| Jul 14, 2025 | 8,120.00 | 8,150.00 | 8,030.00 | 8,090.00 | 8,090.00 | -0.37% | 71,186 |
| Jul 11, 2025 | 7,980.00 | 8,260.00 | 7,980.00 | 8,120.00 | 8,120.00 | 1.88% | 131,980 |