MNtech Co., Ltd. (KOSDAQ:095500)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,120.00
-130.00 (-1.41%)
Oct 10, 2025, 3:30 PM KST

MNtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202512,430.0012,680.0012,050.0012,230.0012,230.000.41%329,839
Aug 13, 202513,230.0013,240.0012,120.0012,180.0012,180.00-6.95%627,741
Aug 12, 202513,350.0013,620.0013,080.0013,090.0013,090.00-3.39%495,110
Aug 11, 202512,830.0013,900.0012,820.0013,550.0013,550.006.27%1,563,037
Aug 8, 202512,500.0013,680.0012,300.0012,750.0012,750.002.99%1,533,644
Aug 7, 202512,900.0012,900.0012,310.0012,380.0012,380.00-4.84%569,412
Aug 6, 202512,650.0013,100.0012,650.0013,010.0013,010.002.44%528,856
Aug 5, 202512,660.0012,870.0012,660.0012,700.0012,700.001.44%543,066
Aug 4, 202512,230.0012,550.0012,150.0012,520.0012,520.000.64%472,897
Aug 1, 202511,880.0012,780.0011,660.0012,440.0012,440.000.48%1,310,901
Jul 31, 202513,430.0013,950.0012,000.0012,380.0012,380.0010.54%4,779,361
Jul 30, 202511,500.0011,680.0011,040.0011,200.0011,200.001.63%831,928
Jul 29, 202510,200.0011,070.0010,100.0011,020.0011,020.003.09%516,184
Jul 28, 202510,800.0010,970.0010,570.0010,690.0010,690.00-1.57%393,598
Jul 25, 202511,120.0011,220.0010,760.0010,860.0010,860.000.56%639,321