MNtech Co., Ltd. (KOSDAQ:095500)
South Korea · Delayed Price · Currency is KRW 5,710.00
-340.00 (-5.62%)
Nov 9, 2026, 3:30 PM KST
MNtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5,720.00 | 5,940.00 | 5,710.00 | 5,710.00 | 5,710.00 | -5.62% | 183,521 |
| Nov 6, 2026 | 6,540.00 | 6,640.00 | 5,890.00 | 6,050.00 | 6,050.00 | -3.51% | 1,020,156 |
| Nov 5, 2026 | 7,010.00 | 7,080.00 | 6,080.00 | 6,270.00 | 6,270.00 | 8.10% | 1,164,542 |
| Nov 4, 2026 | 5,610.00 | 5,860.00 | 5,400.00 | 5,800.00 | 5,800.00 | 4.32% | 95,151 |
| Nov 3, 2026 | 5,650.00 | 5,780.00 | 5,550.00 | 5,560.00 | 5,560.00 | -3.64% | 53,300 |
| Nov 2, 2026 | 5,550.00 | 5,800.00 | 5,550.00 | 5,770.00 | 5,770.00 | 1.94% | 36,016 |
| Oct 30, 2026 | 5,750.00 | 5,870.00 | 5,610.00 | 5,660.00 | 5,660.00 | -3.25% | 60,043 |
| Oct 29, 2026 | 6,000.00 | 6,030.00 | 5,740.00 | 5,850.00 | 5,850.00 | -3.15% | 69,409 |
| Oct 28, 2026 | 6,030.00 | 6,120.00 | 5,990.00 | 6,040.00 | 6,040.00 | 3.07% | 65,843 |
| Oct 27, 2026 | 5,880.00 | 5,980.00 | 5,840.00 | 5,860.00 | 5,860.00 | 2.27% | 83,105 |
| Oct 26, 2026 | 5,920.00 | 5,960.00 | 5,730.00 | 5,730.00 | 5,730.00 | -3.70% | 70,558 |
| Oct 23, 2026 | 6,030.00 | 6,150.00 | 5,800.00 | 5,950.00 | 5,950.00 | -2.78% | 89,339 |
| Oct 22, 2026 | 6,480.00 | 6,500.00 | 6,120.00 | 6,120.00 | 6,120.00 | -5.56% | 88,222 |
| Oct 21, 2026 | 6,710.00 | 6,750.00 | 6,460.00 | 6,480.00 | 6,480.00 | -1.52% | 76,357 |
| Oct 20, 2026 | 6,880.00 | 7,000.00 | 6,560.00 | 6,580.00 | 6,580.00 | -5.60% | 55,305 |
| Oct 19, 2026 | 6,450.00 | 7,010.00 | 6,450.00 | 6,970.00 | 6,970.00 | 5.45% | 115,634 |
| Oct 16, 2026 | 6,480.00 | 6,730.00 | 6,480.00 | 6,610.00 | 6,610.00 | 2.64% | 63,120 |
| Oct 15, 2026 | 6,760.00 | 6,840.00 | 6,380.00 | 6,440.00 | 6,440.00 | -8.00% | 143,042 |
| Oct 14, 2026 | 6,870.00 | 7,190.00 | 6,870.00 | 7,000.00 | 7,000.00 | 1.89% | 96,755 |
| Oct 13, 2026 | 6,640.00 | 6,900.00 | 6,570.00 | 6,870.00 | 6,870.00 | 0.44% | 108,769 |
| Oct 12, 2026 | 7,100.00 | 7,380.00 | 6,830.00 | 6,840.00 | 6,840.00 | -3.53% | 170,786 |
| Oct 8, 2026 | 7,160.00 | 7,210.00 | 7,020.00 | 7,090.00 | 7,090.00 | 0.28% | 92,923 |
| Oct 7, 2026 | 7,150.00 | 7,180.00 | 7,010.00 | 7,070.00 | 7,070.00 | -2.35% | 87,459 |
| Oct 6, 2026 | 7,160.00 | 7,290.00 | 7,070.00 | 7,240.00 | 7,240.00 | 1.83% | 127,983 |
| Oct 2, 2026 | 6,810.00 | 7,150.00 | 6,810.00 | 7,110.00 | 7,110.00 | 4.10% | 203,128 |
| Oct 1, 2026 | 6,800.00 | 6,840.00 | 6,640.00 | 6,830.00 | 6,830.00 | 3.33% | 109,487 |
| Sep 30, 2026 | 6,600.00 | 6,740.00 | 6,550.00 | 6,610.00 | 6,610.00 | 2.16% | 59,270 |
| Sep 29, 2026 | 6,520.00 | 6,540.00 | 6,250.00 | 6,470.00 | 6,470.00 | -0.77% | 63,086 |
| Sep 28, 2026 | 6,400.00 | 6,650.00 | 6,380.00 | 6,520.00 | 6,520.00 | 1.72% | 77,248 |
| Sep 23, 2026 | 6,600.00 | 6,600.00 | 6,360.00 | 6,410.00 | 6,410.00 | -1.08% | 68,296 |
| Sep 22, 2026 | 6,620.00 | 6,670.00 | 6,480.00 | 6,480.00 | 6,480.00 | -0.92% | 56,456 |
| Sep 21, 2026 | 6,700.00 | 6,730.00 | 6,530.00 | 6,540.00 | 6,540.00 | -1.51% | 37,198 |
| Sep 18, 2026 | 6,710.00 | 6,770.00 | 6,640.00 | 6,640.00 | 6,640.00 | 0.45% | 41,196 |
| Sep 17, 2026 | 6,600.00 | 6,660.00 | 6,530.00 | 6,610.00 | 6,610.00 | 0.15% | 37,430 |
| Sep 16, 2026 | 6,610.00 | 6,610.00 | 6,490.00 | 6,600.00 | 6,600.00 | -0.30% | 35,860 |
| Sep 15, 2026 | 6,500.00 | 6,660.00 | 6,450.00 | 6,620.00 | 6,620.00 | 1.38% | 53,659 |
| Sep 14, 2026 | 6,580.00 | 6,630.00 | 6,470.00 | 6,530.00 | 6,530.00 | -2.25% | 58,290 |
| Sep 11, 2026 | 6,730.00 | 6,770.00 | 6,670.00 | 6,680.00 | 6,680.00 | -2.05% | 33,291 |
| Sep 10, 2026 | 6,800.00 | 6,870.00 | 6,700.00 | 6,820.00 | 6,820.00 | -0.73% | 30,094 |
| Sep 9, 2026 | 6,700.00 | 6,900.00 | 6,700.00 | 6,870.00 | 6,870.00 | 2.23% | 68,948 |
| Sep 8, 2026 | 6,870.00 | 6,910.00 | 6,650.00 | 6,720.00 | 6,720.00 | -1.18% | 69,794 |
| Sep 7, 2026 | 6,900.00 | 6,900.00 | 6,780.00 | 6,800.00 | 6,800.00 | -0.73% | 43,627 |
| Sep 4, 2026 | 6,840.00 | 6,930.00 | 6,775.00 | 6,850.00 | 6,850.00 | 0.74% | 52,657 |
| Sep 3, 2026 | 6,870.00 | 6,980.00 | 6,680.00 | 6,800.00 | 6,800.00 | - | 66,503 |
| Sep 2, 2026 | 6,950.00 | 6,980.00 | 6,750.00 | 6,800.00 | 6,800.00 | -4.49% | 80,842 |
| Sep 1, 2026 | 7,190.00 | 7,240.00 | 7,070.00 | 7,120.00 | 7,120.00 | -1.25% | 107,014 |
| Aug 31, 2026 | 7,130.00 | 7,220.00 | 6,950.00 | 7,210.00 | 7,210.00 | 0.56% | 100,067 |
| Aug 28, 2026 | 7,150.00 | 7,260.00 | 7,060.00 | 7,170.00 | 7,170.00 | - | 72,242 |
| Aug 27, 2026 | 7,030.00 | 7,210.00 | 7,020.00 | 7,170.00 | 7,170.00 | 2.28% | 115,827 |
| Aug 26, 2026 | 6,970.00 | 7,040.00 | 6,850.00 | 7,010.00 | 7,010.00 | 0.57% | 51,279 |