MNtech Co., Ltd. (KOSDAQ:095500)
South Korea · Delayed Price · Currency is KRW 6,850.00
+50.00 (0.74%)
Sep 4, 2026, 3:30 PM KST
MNtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,840.00 | 6,890.00 | 6,840.00 | 6,890.00 | - | 1.32% | 6,417 |
| 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 |
| Aug 25, 2026 | 6,850.00 | 7,090.00 | 6,570.00 | 6,970.00 | 6,970.00 | 1.16% | 82,031 |
| Aug 24, 2026 | 6,820.00 | 7,040.00 | 6,780.00 | 6,890.00 | 6,890.00 | 1.92% | 85,355 |
| Aug 21, 2026 | 6,900.00 | 6,900.00 | 6,690.00 | 6,760.00 | 6,760.00 | -3.29% | 74,134 |
| Aug 20, 2026 | 6,920.00 | 7,030.00 | 6,900.00 | 6,990.00 | 6,990.00 | 2.79% | 76,058 |
| Aug 19, 2026 | 6,790.00 | 6,940.00 | 6,660.00 | 6,800.00 | 6,800.00 | -1.88% | 81,422 |
| Aug 18, 2026 | 7,120.00 | 7,170.00 | 6,860.00 | 6,930.00 | 6,930.00 | -7.60% | 141,793 |
| Aug 14, 2026 | 7,470.00 | 7,570.00 | 7,300.00 | 7,500.00 | 7,500.00 | 0.81% | 148,177 |
| Aug 13, 2026 | 7,460.00 | 7,560.00 | 7,350.00 | 7,440.00 | 7,440.00 | - | 136,290 |
| Aug 12, 2026 | 7,420.00 | 7,470.00 | 7,260.00 | 7,440.00 | 7,440.00 | 0.54% | 141,676 |
| Aug 11, 2026 | 7,420.00 | 7,540.00 | 7,350.00 | 7,400.00 | 7,400.00 | -1.99% | 127,569 |
| Aug 10, 2026 | 7,180.00 | 7,580.00 | 7,110.00 | 7,550.00 | 7,550.00 | 3.85% | 353,952 |
| Aug 7, 2026 | 7,720.00 | 7,800.00 | 7,030.00 | 7,270.00 | 7,270.00 | 4.91% | 682,423 |
| Aug 6, 2026 | 6,980.00 | 7,180.00 | 6,840.00 | 6,930.00 | 6,930.00 | -1.70% | 101,222 |
| Aug 5, 2026 | 7,050.00 | 7,080.00 | 6,930.00 | 7,050.00 | 7,050.00 | 3.07% | 95,134 |
| Aug 4, 2026 | 6,620.00 | 6,890.00 | 6,620.00 | 6,840.00 | 6,840.00 | 5.72% | 103,689 |
| Aug 3, 2026 | 6,330.00 | 6,730.00 | 6,200.00 | 6,470.00 | 6,470.00 | 0.94% | 150,950 |
| Jul 31, 2026 | 6,030.00 | 6,440.00 | 5,950.00 | 6,410.00 | 6,410.00 | 11.87% | 182,398 |
| Jul 30, 2026 | 5,220.00 | 6,060.00 | 5,220.00 | 5,730.00 | 5,730.00 | -1.04% | 224,335 |
| Jul 29, 2026 | 6,420.00 | 6,510.00 | 5,670.00 | 5,790.00 | 5,790.00 | -10.09% | 279,663 |
| Jul 28, 2026 | 6,580.00 | 6,630.00 | 6,340.00 | 6,440.00 | 6,440.00 | -5.57% | 155,251 |
| Jul 27, 2026 | 6,960.00 | 7,060.00 | 6,780.00 | 6,820.00 | 6,820.00 | -0.44% | 90,328 |
| Jul 24, 2026 | 7,150.00 | 7,240.00 | 6,850.00 | 6,850.00 | 6,850.00 | -6.55% | 160,125 |
| Jul 23, 2026 | 6,980.00 | 7,330.00 | 6,980.00 | 7,330.00 | 7,330.00 | 6.08% | 191,901 |
| Jul 22, 2026 | 7,040.00 | 7,160.00 | 6,910.00 | 6,910.00 | 6,910.00 | 0.73% | 163,393 |
| Jul 21, 2026 | 6,810.00 | 6,970.00 | 6,650.00 | 6,860.00 | 6,860.00 | 0.59% | 111,094 |
| Jul 20, 2026 | 6,970.00 | 7,030.00 | 6,800.00 | 6,820.00 | 6,820.00 | -5.41% | 147,210 |
| Jul 16, 2026 | 7,490.00 | 7,540.00 | 7,170.00 | 7,210.00 | 7,210.00 | -5.38% | 204,847 |
| Jul 15, 2026 | 7,550.00 | 7,640.00 | 7,390.00 | 7,620.00 | 7,620.00 | 3.53% | 301,889 |
| Jul 14, 2026 | 7,320.00 | 7,480.00 | 6,800.00 | 7,360.00 | 7,360.00 | 3.66% | 428,859 |
| Jul 13, 2026 | 7,680.00 | 7,840.00 | 7,050.00 | 7,100.00 | 7,100.00 | -6.58% | 323,748 |
| Jul 10, 2026 | 7,150.00 | 7,680.00 | 7,140.00 | 7,600.00 | 7,600.00 | 4.83% | 352,852 |
| Jul 9, 2026 | 7,290.00 | 7,470.00 | 7,130.00 | 7,250.00 | 7,250.00 | 4.32% | 437,121 |
| Jul 8, 2026 | 7,310.00 | 7,430.00 | 6,910.00 | 6,950.00 | 6,950.00 | -9.74% | 366,001 |
| Jul 7, 2026 | 8,170.00 | 8,390.00 | 7,560.00 | 7,700.00 | 7,700.00 | -3.39% | 587,642 |
| Jul 6, 2026 | 8,440.00 | 8,480.00 | 7,670.00 | 7,970.00 | 7,970.00 | -10.95% | 795,477 |
| Jul 3, 2026 | 7,850.00 | 9,100.00 | 7,340.00 | 8,950.00 | 8,950.00 | 24.13% | 4,304,243 |
| Jul 2, 2026 | 7,720.00 | 7,960.00 | 7,210.00 | 7,210.00 | 7,210.00 | 2.27% | 518,068 |
| Jul 1, 2026 | 7,040.00 | 7,210.00 | 6,920.00 | 7,050.00 | 7,050.00 | 0.86% | 167,744 |
| Jun 30, 2026 | 7,190.00 | 7,290.00 | 6,960.00 | 6,990.00 | 6,990.00 | -4.51% | 182,004 |
| Jun 29, 2026 | 6,580.00 | 7,340.00 | 6,520.00 | 7,320.00 | 7,320.00 | 10.08% | 371,142 |
| Jun 26, 2026 | 7,110.00 | 7,230.00 | 6,400.00 | 6,650.00 | 6,650.00 | -9.52% | 482,722 |
| Jun 25, 2026 | 8,620.00 | 8,790.00 | 7,330.00 | 7,350.00 | 7,350.00 | -14.53% | 696,172 |