MNtech Co., Ltd. (KOSDAQ:095500)
South Korea · Delayed Price · Currency is KRW 8,350.00
-350.00 (-4.02%)
May 20, 2026, 3:30 PM KST
MNtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 8,600.00 | 8,670.00 | 8,200.00 | 8,350.00 | 8,350.00 | -4.02% | 156,134 |
| May 19, 2026 | 8,950.00 | 9,040.00 | 8,580.00 | 8,700.00 | 8,700.00 | -2.79% | 133,051 |
| May 18, 2026 | 9,060.00 | 9,130.00 | 8,690.00 | 8,950.00 | 8,950.00 | -2.72% | 117,917 |
| May 15, 2026 | 9,750.00 | 9,860.00 | 8,950.00 | 9,200.00 | 9,200.00 | -5.74% | 170,779 |
| May 14, 2026 | 9,880.00 | 9,930.00 | 9,520.00 | 9,760.00 | 9,760.00 | 0.72% | 126,358 |
| May 13, 2026 | 9,720.00 | 9,890.00 | 9,520.00 | 9,690.00 | 9,690.00 | -0.21% | 88,060 |
| May 12, 2026 | 10,210.00 | 10,270.00 | 9,630.00 | 9,710.00 | 9,710.00 | -4.15% | 285,830 |
| May 11, 2026 | 10,690.00 | 10,740.00 | 10,090.00 | 10,130.00 | 10,130.00 | -5.06% | 202,909 |
| May 8, 2026 | 10,840.00 | 10,840.00 | 10,550.00 | 10,670.00 | 10,670.00 | -2.73% | 120,911 |
| May 7, 2026 | 11,220.00 | 11,220.00 | 10,790.00 | 10,970.00 | 10,970.00 | -1.97% | 219,731 |
| May 6, 2026 | 10,870.00 | 11,310.00 | 10,780.00 | 11,190.00 | 11,190.00 | 4.87% | 607,915 |
| May 4, 2026 | 10,620.00 | 10,940.00 | 10,620.00 | 10,670.00 | 10,670.00 | 2.40% | 174,334 |
| Apr 30, 2026 | 10,870.00 | 10,880.00 | 10,420.00 | 10,420.00 | 10,420.00 | -3.25% | 161,405 |
| Apr 29, 2026 | 10,740.00 | 10,870.00 | 10,700.00 | 10,770.00 | 10,770.00 | -1.55% | 111,777 |
| Apr 28, 2026 | 11,360.00 | 11,470.00 | 10,890.00 | 10,940.00 | 10,940.00 | 2.15% | 475,248 |
| Apr 27, 2026 | 10,840.00 | 10,840.00 | 10,610.00 | 10,710.00 | 10,710.00 | 0.47% | 116,102 |
| Apr 24, 2026 | 10,540.00 | 10,700.00 | 10,490.00 | 10,660.00 | 10,660.00 | 1.33% | 121,489 |
| Apr 23, 2026 | 10,970.00 | 10,970.00 | 10,400.00 | 10,520.00 | 10,520.00 | -3.49% | 227,392 |
| Apr 22, 2026 | 11,250.00 | 11,280.00 | 10,710.00 | 10,900.00 | 10,900.00 | 0.37% | 388,680 |
| Apr 21, 2026 | 10,710.00 | 11,000.00 | 10,610.00 | 10,860.00 | 10,860.00 | 5.33% | 555,688 |
| Apr 20, 2026 | 10,410.00 | 10,550.00 | 10,230.00 | 10,310.00 | 10,310.00 | -2.37% | 210,958 |
| Apr 17, 2026 | 11,060.00 | 11,060.00 | 10,450.00 | 10,560.00 | 10,560.00 | 4.87% | 654,702 |
| Apr 16, 2026 | 10,110.00 | 10,150.00 | 9,970.00 | 10,070.00 | 10,070.00 | 0.80% | 112,144 |
| Apr 15, 2026 | 10,040.00 | 10,090.00 | 9,900.00 | 9,990.00 | 9,990.00 | 1.01% | 153,834 |
| Apr 14, 2026 | 9,850.00 | 10,050.00 | 9,790.00 | 9,890.00 | 9,890.00 | 2.38% | 209,569 |
| Apr 13, 2026 | 9,500.00 | 9,660.00 | 9,430.00 | 9,660.00 | 9,660.00 | 1.26% | 118,157 |
| Apr 10, 2026 | 9,560.00 | 9,600.00 | 9,440.00 | 9,540.00 | 9,540.00 | 1.17% | 107,273 |
| Apr 9, 2026 | 9,580.00 | 9,590.00 | 9,360.00 | 9,430.00 | 9,430.00 | -2.28% | 118,468 |
| Apr 8, 2026 | 9,460.00 | 9,650.00 | 9,380.00 | 9,650.00 | 9,650.00 | 5.35% | 185,433 |
| Apr 7, 2026 | 9,270.00 | 9,670.00 | 9,110.00 | 9,160.00 | 9,160.00 | -1.19% | 215,350 |
| Apr 6, 2026 | 9,420.00 | 9,590.00 | 9,250.00 | 9,270.00 | 9,270.00 | -0.75% | 155,794 |
| Apr 3, 2026 | 9,630.00 | 9,680.00 | 9,290.00 | 9,340.00 | 9,340.00 | -0.43% | 213,627 |
| Apr 2, 2026 | 9,880.00 | 10,250.00 | 9,210.00 | 9,380.00 | 9,380.00 | -6.20% | 405,025 |
| Apr 1, 2026 | 9,720.00 | 10,380.00 | 9,510.00 | 10,000.00 | 10,000.00 | 3.63% | 803,199 |
| Mar 31, 2026 | 10,080.00 | 10,200.00 | 9,210.00 | 9,650.00 | 9,650.00 | 8.18% | 1,268,285 |
| Mar 30, 2026 | 8,660.00 | 9,100.00 | 8,660.00 | 8,920.00 | 8,920.00 | -1.33% | 85,520 |
| Mar 27, 2026 | 8,760.00 | 9,170.00 | 8,660.00 | 9,040.00 | 9,040.00 | 0.11% | 87,998 |
| Mar 26, 2026 | 9,240.00 | 9,240.00 | 8,960.00 | 9,030.00 | 9,030.00 | -2.27% | 76,324 |
| Mar 25, 2026 | 9,000.00 | 9,300.00 | 8,970.00 | 9,240.00 | 9,240.00 | 3.47% | 118,152 |
| Mar 24, 2026 | 8,870.00 | 9,020.00 | 8,670.00 | 8,930.00 | 8,930.00 | 3.36% | 105,399 |
| Mar 23, 2026 | 9,000.00 | 9,010.00 | 8,630.00 | 8,640.00 | 8,640.00 | -5.98% | 140,033 |
| Mar 20, 2026 | 9,170.00 | 9,300.00 | 9,100.00 | 9,190.00 | 9,190.00 | 0.88% | 82,192 |
| Mar 19, 2026 | 9,210.00 | 9,330.00 | 9,110.00 | 9,110.00 | 9,110.00 | -4.11% | 121,937 |
| Mar 18, 2026 | 9,700.00 | 9,720.00 | 9,420.00 | 9,500.00 | 9,500.00 | 0.53% | 137,226 |
| Mar 17, 2026 | 9,360.00 | 9,650.00 | 9,330.00 | 9,450.00 | 9,450.00 | 3.17% | 112,492 |
| Mar 16, 2026 | 9,330.00 | 9,450.00 | 9,100.00 | 9,160.00 | 9,160.00 | -1.72% | 68,791 |
| Mar 13, 2026 | 9,260.00 | 9,410.00 | 9,140.00 | 9,320.00 | 9,320.00 | -1.89% | 82,716 |
| Mar 12, 2026 | 9,520.00 | 9,680.00 | 9,420.00 | 9,500.00 | 9,500.00 | -1.55% | 64,324 |
| Mar 11, 2026 | 9,860.00 | 9,890.00 | 9,410.00 | 9,650.00 | 9,650.00 | 0.52% | 117,292 |
| Mar 10, 2026 | 9,600.00 | 9,680.00 | 9,060.00 | 9,600.00 | 9,600.00 | 4.80% | 124,377 |