MNtech Co., Ltd. (KOSDAQ:095500)
South Korea · Delayed Price · Currency is KRW 10,130
-340 (-3.25%)
Dec 30, 2025, 3:30 PM KST
MNtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10,280.00 | 10,450.00 | 10,110.00 | 10,130.00 | 10,130.00 | -3.25% | 144,616 |
| Dec 29, 2025 | 10,290.00 | 10,530.00 | 10,200.00 | 10,470.00 | 10,470.00 | 0.38% | 125,312 |
| Dec 26, 2025 | 10,690.00 | 10,720.00 | 10,390.00 | 10,430.00 | 10,360.00 | -2.43% | 162,514 |
| Dec 24, 2025 | 10,950.00 | 11,020.00 | 10,640.00 | 10,690.00 | 10,618.26 | -1.29% | 136,519 |
| Dec 23, 2025 | 11,170.00 | 11,170.00 | 10,540.00 | 10,830.00 | 10,757.32 | -2.08% | 150,829 |
| Dec 22, 2025 | 10,830.00 | 11,180.00 | 10,730.00 | 11,060.00 | 10,985.77 | 3.27% | 190,052 |
| Dec 19, 2025 | 11,140.00 | 11,190.00 | 10,460.00 | 10,710.00 | 10,638.12 | -2.37% | 311,059 |
| Dec 18, 2025 | 11,610.00 | 11,700.00 | 10,950.00 | 10,970.00 | 10,896.38 | -1.61% | 438,074 |
| Dec 17, 2025 | 11,200.00 | 11,280.00 | 11,020.00 | 11,150.00 | 11,075.17 | 0.18% | 138,535 |
| Dec 16, 2025 | 11,560.00 | 11,590.00 | 11,110.00 | 11,130.00 | 11,055.30 | -3.39% | 199,059 |
| Dec 15, 2025 | 11,460.00 | 11,710.00 | 11,310.00 | 11,520.00 | 11,442.68 | -1.87% | 153,678 |
| Dec 12, 2025 | 12,080.00 | 12,080.00 | 11,650.00 | 11,740.00 | 11,661.21 | -1.59% | 252,594 |
| Dec 11, 2025 | 12,490.00 | 12,510.00 | 11,870.00 | 11,930.00 | 11,849.93 | -2.13% | 900,309 |
| Dec 10, 2025 | 12,660.00 | 12,730.00 | 12,110.00 | 12,190.00 | 12,108.19 | -2.25% | 318,184 |
| Dec 9, 2025 | 12,570.00 | 12,820.00 | 12,400.00 | 12,470.00 | 12,386.31 | -3.11% | 382,089 |
| Dec 8, 2025 | 12,670.00 | 12,900.00 | 12,540.00 | 12,870.00 | 12,783.62 | 4.29% | 537,308 |
| Dec 5, 2025 | 12,450.00 | 12,570.00 | 12,240.00 | 12,340.00 | 12,257.18 | 0.65% | 289,063 |
| Dec 4, 2025 | 12,560.00 | 12,580.00 | 12,160.00 | 12,260.00 | 12,177.72 | -2.47% | 316,306 |
| Dec 3, 2025 | 12,800.00 | 12,810.00 | 12,490.00 | 12,570.00 | 12,485.64 | -0.79% | 214,824 |
| Dec 2, 2025 | 12,790.00 | 12,800.00 | 12,500.00 | 12,670.00 | 12,584.97 | 0.24% | 223,354 |
| Dec 1, 2025 | 13,000.00 | 13,040.00 | 12,510.00 | 12,640.00 | 12,555.17 | -2.54% | 438,935 |
| Nov 28, 2025 | 12,780.00 | 12,970.00 | 12,500.00 | 12,970.00 | 12,882.95 | 4.34% | 491,699 |
| Nov 27, 2025 | 12,810.00 | 12,840.00 | 12,320.00 | 12,430.00 | 12,346.58 | 0.16% | 543,250 |
| Nov 26, 2025 | 12,000.00 | 12,420.00 | 11,900.00 | 12,410.00 | 12,326.71 | 8.76% | 622,004 |
| Nov 25, 2025 | 11,900.00 | 12,030.00 | 11,370.00 | 11,410.00 | 11,333.42 | 0.26% | 371,856 |
| Nov 24, 2025 | 12,270.00 | 12,380.00 | 11,340.00 | 11,380.00 | 11,303.62 | -7.10% | 531,664 |
| Nov 21, 2025 | 12,680.00 | 12,780.00 | 12,000.00 | 12,250.00 | 12,167.79 | -8.31% | 567,311 |
| Nov 20, 2025 | 13,600.00 | 13,720.00 | 13,230.00 | 13,360.00 | 13,270.34 | -0.82% | 842,642 |
| Nov 19, 2025 | 13,560.00 | 13,710.00 | 13,160.00 | 13,470.00 | 13,379.60 | 0.82% | 1,112,877 |
| Nov 18, 2025 | 13,510.00 | 14,160.00 | 13,010.00 | 13,360.00 | 13,270.34 | 9.24% | 4,008,571 |
| Nov 17, 2025 | 12,670.00 | 12,750.00 | 12,080.00 | 12,230.00 | 12,147.92 | -2.39% | 401,776 |
| Nov 14, 2025 | 12,570.00 | 12,930.00 | 12,380.00 | 12,530.00 | 12,445.91 | -2.19% | 673,097 |
| Nov 13, 2025 | 12,490.00 | 12,920.00 | 12,000.00 | 12,810.00 | 12,724.03 | 1.59% | 1,108,830 |
| Nov 12, 2025 | 13,500.00 | 13,660.00 | 12,340.00 | 12,610.00 | 12,525.37 | 0.80% | 1,423,233 |
| Nov 11, 2025 | 11,090.00 | 13,000.00 | 11,090.00 | 12,510.00 | 12,426.04 | 14.77% | 3,377,024 |
| Nov 10, 2025 | 10,620.00 | 10,930.00 | 10,500.00 | 10,900.00 | 10,826.85 | 2.73% | 155,128 |
| Nov 7, 2025 | 10,780.00 | 10,970.00 | 10,420.00 | 10,610.00 | 10,538.79 | -4.24% | 192,684 |
| Nov 6, 2025 | 11,370.00 | 11,470.00 | 11,080.00 | 11,080.00 | 11,005.64 | 0.45% | 200,445 |
| Nov 5, 2025 | 11,210.00 | 11,270.00 | 10,670.00 | 11,030.00 | 10,955.97 | -4.25% | 296,734 |
| Nov 4, 2025 | 11,770.00 | 12,260.00 | 11,470.00 | 11,520.00 | 11,442.68 | 1.68% | 713,127 |
| Nov 3, 2025 | 11,480.00 | 11,590.00 | 11,240.00 | 11,330.00 | 11,253.96 | 0.09% | 280,010 |
| Oct 31, 2025 | 11,370.00 | 11,710.00 | 11,300.00 | 11,320.00 | 11,244.03 | -2.75% | 295,546 |
| Oct 30, 2025 | 12,410.00 | 12,480.00 | 11,550.00 | 11,640.00 | 11,561.88 | -7.03% | 531,919 |
| Oct 29, 2025 | 12,650.00 | 13,190.00 | 12,400.00 | 12,520.00 | 12,435.97 | -1.18% | 1,213,471 |
| Oct 28, 2025 | 12,110.00 | 12,670.00 | 11,660.00 | 12,670.00 | 12,584.97 | 4.37% | 1,110,187 |
| Oct 27, 2025 | 12,510.00 | 12,600.00 | 11,890.00 | 12,140.00 | 12,058.52 | -2.88% | 1,122,855 |
| Oct 24, 2025 | 10,020.00 | 12,740.00 | 10,010.00 | 12,500.00 | 12,416.11 | 25.63% | 5,629,493 |
| Oct 23, 2025 | 10,170.00 | 10,210.00 | 9,930.00 | 9,950.00 | 9,883.22 | -2.93% | 158,104 |
| Oct 22, 2025 | 10,170.00 | 10,400.00 | 10,050.00 | 10,250.00 | 10,181.21 | 1.69% | 267,006 |
| Oct 21, 2025 | 10,120.00 | 10,470.00 | 9,940.00 | 10,080.00 | 10,012.35 | 0.50% | 369,249 |