MNtech Co., Ltd. (KOSDAQ:095500)
South Korea · Delayed Price · Currency is KRW 13,090
-460 (-3.39%)
Aug 12, 2025, 3:30 PM KST
MNtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 8,020.00 | 8,080.00 | 7,920.00 | 7,970.00 | 7,970.00 | 0.13% | 62,741 |
| Jul 9, 2025 | 8,010.00 | 8,080.00 | 7,930.00 | 7,960.00 | 7,960.00 | 0.25% | 76,022 |
| Jul 8, 2025 | 8,130.00 | 8,170.00 | 7,890.00 | 7,940.00 | 7,940.00 | -1.49% | 139,443 |
| Jul 7, 2025 | 8,340.00 | 8,340.00 | 8,040.00 | 8,060.00 | 8,060.00 | -2.54% | 78,243 |
| Jul 4, 2025 | 8,150.00 | 8,380.00 | 8,110.00 | 8,270.00 | 8,270.00 | 0.61% | 121,340 |
| Jul 3, 2025 | 7,910.00 | 8,250.00 | 7,880.00 | 8,220.00 | 8,220.00 | 4.58% | 119,435 |
| Jul 2, 2025 | 7,900.00 | 7,930.00 | 7,700.00 | 7,860.00 | 7,860.00 | -0.63% | 80,045 |
| Jul 1, 2025 | 7,920.00 | 8,070.00 | 7,910.00 | 7,910.00 | 7,910.00 | -0.50% | 94,647 |
| Jun 30, 2025 | 7,980.00 | 8,100.00 | 7,900.00 | 7,950.00 | 7,950.00 | -1.00% | 86,974 |
| Jun 27, 2025 | 8,310.00 | 8,370.00 | 7,910.00 | 8,030.00 | 8,030.00 | -3.02% | 107,889 |
| Jun 26, 2025 | 8,440.00 | 8,460.00 | 8,240.00 | 8,280.00 | 8,280.00 | -1.55% | 90,199 |
| Jun 25, 2025 | 8,420.00 | 8,450.00 | 8,300.00 | 8,410.00 | 8,410.00 | 0.60% | 65,631 |
| Jun 24, 2025 | 8,250.00 | 8,420.00 | 8,200.00 | 8,360.00 | 8,360.00 | 3.47% | 170,152 |
| Jun 23, 2025 | 8,120.00 | 8,140.00 | 7,960.00 | 8,080.00 | 8,080.00 | -1.46% | 79,605 |
| Jun 20, 2025 | 8,150.00 | 8,300.00 | 8,010.00 | 8,200.00 | 8,200.00 | 1.49% | 100,211 |
| Jun 19, 2025 | 8,160.00 | 8,210.00 | 7,930.00 | 8,080.00 | 8,080.00 | -0.86% | 87,089 |
| Jun 18, 2025 | 8,040.00 | 8,190.00 | 8,040.00 | 8,150.00 | 8,150.00 | 0.37% | 74,782 |
| Jun 17, 2025 | 8,210.00 | 8,360.00 | 8,000.00 | 8,120.00 | 8,120.00 | -0.98% | 126,317 |
| Jun 16, 2025 | 8,440.00 | 8,440.00 | 8,010.00 | 8,200.00 | 8,200.00 | -2.03% | 102,751 |
| Jun 13, 2025 | 8,590.00 | 8,660.00 | 8,280.00 | 8,370.00 | 8,370.00 | -3.46% | 155,261 |
| Jun 12, 2025 | 8,350.00 | 8,840.00 | 8,270.00 | 8,670.00 | 8,670.00 | 4.46% | 325,403 |
| Jun 11, 2025 | 8,180.00 | 8,350.00 | 8,150.00 | 8,300.00 | 8,300.00 | 2.22% | 158,344 |
| Jun 10, 2025 | 8,140.00 | 8,200.00 | 8,070.00 | 8,120.00 | 8,120.00 | 0.12% | 92,239 |
| Jun 9, 2025 | 8,060.00 | 8,150.00 | 7,970.00 | 8,110.00 | 8,110.00 | 1.00% | 128,656 |
| Jun 5, 2025 | 7,940.00 | 8,050.00 | 7,770.00 | 8,030.00 | 8,030.00 | 2.29% | 109,516 |
| Jun 4, 2025 | 7,740.00 | 7,910.00 | 7,680.00 | 7,850.00 | 7,850.00 | 2.88% | 116,314 |
| Jun 2, 2025 | 7,580.00 | 7,750.00 | 7,540.00 | 7,630.00 | 7,630.00 | 1.33% | 74,904 |