MNtech Co., Ltd. (KOSDAQ:095500)
South Korea · Delayed Price · Currency is KRW 11,390
-240 (-2.06%)
At close: Feb 27, 2026
MNtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11,420.00 | 11,550.00 | 11,250.00 | 11,390.00 | 11,390.00 | -2.06% | 187,409 |
| Feb 26, 2026 | 11,600.00 | 12,030.00 | 11,540.00 | 11,630.00 | 11,630.00 | 1.66% | 447,597 |
| Feb 25, 2026 | 11,670.00 | 11,690.00 | 11,370.00 | 11,440.00 | 11,440.00 | -0.69% | 205,283 |
| Feb 24, 2026 | 11,250.00 | 11,690.00 | 11,230.00 | 11,520.00 | 11,520.00 | 3.13% | 291,261 |
| Feb 23, 2026 | 11,460.00 | 11,530.00 | 11,100.00 | 11,170.00 | 11,170.00 | -1.33% | 166,819 |
| Feb 20, 2026 | 11,550.00 | 11,560.00 | 11,270.00 | 11,320.00 | 11,320.00 | -2.16% | 129,991 |
| Feb 19, 2026 | 11,300.00 | 11,610.00 | 11,100.00 | 11,570.00 | 11,570.00 | 3.12% | 235,448 |
| Feb 13, 2026 | 11,340.00 | 11,380.00 | 11,130.00 | 11,220.00 | 11,220.00 | -3.36% | 181,123 |
| Feb 12, 2026 | 11,560.00 | 11,750.00 | 11,400.00 | 11,610.00 | 11,610.00 | 1.13% | 170,341 |
| Feb 11, 2026 | 11,830.00 | 11,830.00 | 11,480.00 | 11,480.00 | 11,480.00 | -2.71% | 157,866 |
| Feb 10, 2026 | 12,020.00 | 12,120.00 | 11,680.00 | 11,800.00 | 11,800.00 | -1.50% | 142,532 |
| Feb 9, 2026 | 11,500.00 | 12,080.00 | 11,460.00 | 11,980.00 | 11,980.00 | 6.77% | 314,834 |
| Feb 6, 2026 | 11,210.00 | 11,370.00 | 10,800.00 | 11,220.00 | 11,220.00 | -3.86% | 222,890 |
| Feb 5, 2026 | 12,100.00 | 12,100.00 | 11,640.00 | 11,670.00 | 11,670.00 | -4.19% | 246,384 |
| Feb 4, 2026 | 12,280.00 | 12,550.00 | 12,040.00 | 12,180.00 | 12,180.00 | -0.98% | 388,600 |
| Feb 3, 2026 | 12,040.00 | 12,300.00 | 11,880.00 | 12,300.00 | 12,300.00 | 4.77% | 387,799 |
| Feb 2, 2026 | 11,590.00 | 12,400.00 | 11,560.00 | 11,740.00 | 11,740.00 | -1.59% | 564,972 |
| Jan 30, 2026 | 12,380.00 | 12,550.00 | 11,860.00 | 11,930.00 | 11,930.00 | -3.79% | 497,847 |
| Jan 29, 2026 | 12,750.00 | 12,750.00 | 11,830.00 | 12,400.00 | 12,400.00 | -1.67% | 802,797 |
| Jan 28, 2026 | 12,190.00 | 12,630.00 | 12,090.00 | 12,610.00 | 12,610.00 | 4.65% | 1,077,975 |
| Jan 27, 2026 | 12,020.00 | 12,260.00 | 11,930.00 | 12,050.00 | 12,050.00 | -2.19% | 644,953 |
| Jan 26, 2026 | 11,930.00 | 12,400.00 | 11,780.00 | 12,320.00 | 12,320.00 | 6.12% | 993,836 |
| Jan 23, 2026 | 12,500.00 | 12,580.00 | 11,420.00 | 11,610.00 | 11,610.00 | -4.05% | 1,178,607 |
| Jan 22, 2026 | 10,460.00 | 12,350.00 | 10,460.00 | 12,100.00 | 12,100.00 | 16.57% | 3,555,409 |
| Jan 21, 2026 | 10,380.00 | 10,430.00 | 10,140.00 | 10,380.00 | 10,380.00 | -2.54% | 253,209 |
| Jan 20, 2026 | 10,610.00 | 10,840.00 | 10,400.00 | 10,650.00 | 10,650.00 | - | 283,510 |
| Jan 19, 2026 | 10,370.00 | 10,680.00 | 10,240.00 | 10,650.00 | 10,650.00 | 2.50% | 223,878 |
| Jan 16, 2026 | 10,640.00 | 10,680.00 | 10,120.00 | 10,390.00 | 10,390.00 | -2.99% | 161,793 |
| Jan 15, 2026 | 10,480.00 | 10,800.00 | 10,360.00 | 10,710.00 | 10,710.00 | 2.39% | 194,885 |
| Jan 14, 2026 | 10,800.00 | 10,800.00 | 10,420.00 | 10,460.00 | 10,460.00 | -4.04% | 142,657 |
| Jan 13, 2026 | 10,800.00 | 10,920.00 | 10,560.00 | 10,900.00 | 10,900.00 | 3.81% | 205,348 |
| Jan 12, 2026 | 10,100.00 | 10,640.00 | 10,100.00 | 10,500.00 | 10,500.00 | 3.24% | 223,563 |
| Jan 9, 2026 | 10,310.00 | 10,410.00 | 10,100.00 | 10,170.00 | 10,170.00 | -1.26% | 112,128 |
| Jan 8, 2026 | 10,610.00 | 10,680.00 | 10,240.00 | 10,300.00 | 10,300.00 | -2.83% | 157,220 |
| Jan 7, 2026 | 11,030.00 | 11,150.00 | 10,460.00 | 10,600.00 | 10,600.00 | -2.21% | 251,648 |
| Jan 6, 2026 | 11,110.00 | 11,110.00 | 10,700.00 | 10,840.00 | 10,840.00 | 3.83% | 291,917 |
| Jan 5, 2026 | 10,130.00 | 10,540.00 | 10,130.00 | 10,440.00 | 10,440.00 | 3.67% | 270,998 |
| Jan 2, 2026 | 10,130.00 | 10,160.00 | 9,920.00 | 10,070.00 | 10,070.00 | -0.59% | 152,812 |
| 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 |